Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.55 | 63.57 | 63.41 | 63.50 | 205,782 | +0.10(+0.16%) |
Apr 27, 2017 | 63.55 | 63.65 | 63.32 | 63.41 | 81,816 | -0.27(-0.42%) |
Apr 26, 2017 | 63.87 | 63.90 | 63.59 | 63.68 | 152,176 | -0.07(-0.12%) |
Apr 25, 2017 | 63.74 | 64.03 | 63.68 | 63.75 | 95,105 | -0.02(-0.03%) |
Apr 24, 2017 | 63.83 | 64.02 | 63.50 | 63.77 | 390,804 | -0.22(-0.35%) |
Apr 21, 2017 | 63.91 | 64.13 | 63.78 | 63.99 | 205,279 | +0.12(+0.19%) |
Apr 20, 2017 | 63.68 | 63.90 | 63.60 | 63.86 | 120,424 | +0.36(+0.57%) |
Apr 19, 2017 | 63.85 | 63.89 | 63.27 | 63.50 | 281,032 | -0.73(-1.13%) |
Apr 18, 2017 | 64.42 | 64.48 | 64.06 | 64.23 | 118,820 | -0.48(-0.75%) |
Apr 17, 2017 | 64.46 | 64.78 | 64.42 | 64.72 | 92,306 | +0.29(+0.45%) |
Apr 13, 2017 | 64.53 | 64.83 | 64.33 | 64.43 | 200,712 | -0.11(-0.18%) |
Apr 12, 2017 | 64.46 | 64.55 | 64.10 | 64.54 | 179,454 | +0.28(+0.43%) |
Apr 11, 2017 | 64.06 | 64.29 | 63.86 | 64.27 | 146,741 | +0.42(+0.65%) |
Apr 10, 2017 | 63.88 | 64.00 | 63.70 | 63.85 | 145,301 | -0.16(-0.24%) |
Apr 07, 2017 | 63.79 | 64.09 | 63.58 | 64.00 | 194,614 | +0.59(+0.93%) |
Apr 06, 2017 | 63.70 | 63.70 | 63.27 | 63.41 | 152,279 | -0.25(-0.39%) |
Apr 05, 2017 | 63.97 | 64.16 | 63.64 | 63.66 | 249,974 | -0.54(-0.84%) |
Apr 04, 2017 | 64.27 | 64.29 | 63.95 | 64.20 | 418,064 | +0.00(+0.00%) |
Apr 03, 2017 | 64.09 | 64.27 | 63.94 | 64.20 | 369,235 | +0.31(+0.49%) |
Mar 31, 2017 | 64.00 | 64.01 | 63.73 | 63.89 | 116,741 | -0.11(-0.17%) |
Mar 30, 2017 | 63.96 | 64.22 | 63.93 | 64.00 | 189,317 | +0.08(+0.13%) |
Mar 29, 2017 | 63.83 | 64.07 | 63.68 | 63.91 | 226,144 | -0.02(-0.03%) |
Mar 28, 2017 | 63.77 | 64.20 | 63.65 | 63.93 | 208,301 | +0.11(+0.17%) |
Mar 27, 2017 | 63.69 | 63.87 | 63.47 | 63.82 | 285,251 | +0.36(+0.57%) |
Mar 24, 2017 | 63.27 | 63.53 | 63.16 | 63.46 | 126,144 | +0.38(+0.61%) |
Mar 23, 2017 | 63.00 | 63.27 | 62.89 | 63.08 | 182,604 | -0.21(-0.34%) |
Mar 22, 2017 | 62.78 | 63.41 | 62.62 | 63.29 | 625,387 | +0.76(+1.22%) |
Mar 21, 2017 | 63.06 | 63.14 | 62.44 | 62.53 | 402,200 | -0.29(-0.46%) |
Mar 20, 2017 | 62.57 | 63.12 | 62.27 | 62.82 | 238,461 | +0.54(+0.87%) |
Mar 17, 2017 | 62.46 | 62.65 | 62.14 | 62.28 | 130,073 | +0.10(+0.16%) |
Mar 16, 2017 | 61.82 | 62.22 | 61.57 | 62.18 | 251,839 | +0.77(+1.25%) |
Mar 15, 2017 | 60.62 | 61.82 | 60.51 | 61.41 | 416,386 | +0.94(+1.56%) |
Mar 14, 2017 | 60.70 | 60.78 | 60.39 | 60.46 | 170,159 | -0.01(-0.01%) |
Mar 13, 2017 | 60.25 | 60.58 | 60.25 | 60.47 | 149,584 | +0.27(+0.45%) |
Mar 10, 2017 | 60.26 | 60.35 | 60.02 | 60.20 | 563,850 | -0.25(-0.41%) |
Mar 09, 2017 | 60.55 | 60.68 | 60.08 | 60.45 | 163,302 | -0.29(-0.47%) |
Mar 08, 2017 | 61.06 | 61.17 | 60.63 | 60.74 | 197,620 | -0.34(-0.55%) |
Mar 07, 2017 | 61.23 | 61.31 | 61.00 | 61.07 | 178,066 | -0.30(-0.49%) |
Mar 06, 2017 | 61.33 | 61.50 | 61.19 | 61.37 | 245,966 | -0.61(-0.98%) |
Mar 03, 2017 | 61.94 | 62.09 | 61.72 | 61.98 | 196,314 | +0.16(+0.25%) |
Mar 02, 2017 | 62.08 | 62.14 | 61.67 | 61.82 | 251,764 | -0.46(-0.74%) |
Mar 01, 2017 | 61.99 | 62.40 | 61.99 | 62.28 | 212,045 | +0.84(+1.36%) |
Feb 28, 2017 | 61.84 | 61.87 | 61.36 | 61.45 | 252,921 | -0.14(-0.23%) |
Feb 27, 2017 | 61.51 | 61.80 | 61.46 | 61.59 | 108,677 | -0.12(-0.20%) |
Feb 24, 2017 | 61.76 | 61.88 | 61.46 | 61.71 | 98,195 | -0.10(-0.16%) |
Feb 23, 2017 | 61.74 | 61.91 | 61.64 | 61.81 | 177,861 | -0.20(-0.32%) |
Feb 22, 2017 | 61.95 | 62.01 | 61.73 | 62.00 | 153,455 | +0.32(+0.52%) |
Feb 21, 2017 | 61.60 | 61.78 | 61.51 | 61.69 | 88,118 | -0.60(-0.96%) |
Feb 17, 2017 | 62.28 | 62.28 | 62.28 | 0 | +0.33(+0.53%) | |
Feb 16, 2017 | 62.02 | 62.14 | 61.88 | 61.96 | 298,237 | -0.11(-0.18%) |
Feb 15, 2017 | 61.77 | 62.19 | 61.77 | 62.07 | 102,501 | +0.19(+0.30%) |
Feb 14, 2017 | 62.07 | 62.07 | 61.46 | 61.88 | 203,902 | -0.79(-1.27%) |
Feb 13, 2017 | 62.55 | 62.83 | 62.38 | 62.68 | 93,840 | +0.07(+0.10%) |
Feb 10, 2017 | 62.35 | 62.72 | 62.35 | 62.61 | 139,905 | +0.16(+0.26%) |
Feb 09, 2017 | 62.82 | 62.61 | 62.35 | 62.45 | 199,763 | -0.38(-0.60%) |
Feb 08, 2017 | 62.53 | 62.92 | 62.26 | 62.82 | 158,413 | +0.48(+0.78%) |
Feb 07, 2017 | 62.38 | 62.47 | 62.18 | 62.34 | 119,152 | -0.29(-0.47%) |
Feb 06, 2017 | 62.59 | 62.68 | 62.48 | 62.64 | 125,868 | +0.05(+0.08%) |
Feb 03, 2017 | 62.43 | 62.63 | 62.11 | 62.59 | 285,543 | +0.76(+1.23%) |
Feb 02, 2017 | 61.78 | 61.88 | 61.67 | 61.82 | 140,810 | -0.07(-0.11%) |