Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.80 | 64.82 | 64.65 | 64.75 | 201,827 | +0.10(+0.15%) |
Apr 27, 2017 | 64.79 | 64.89 | 64.56 | 64.65 | 80,244 | -0.28(-0.42%) |
Apr 26, 2017 | 65.12 | 65.15 | 64.84 | 64.92 | 149,251 | -0.08(-0.12%) |
Apr 25, 2017 | 64.99 | 65.28 | 64.93 | 65.00 | 93,277 | -0.02(-0.03%) |
Apr 24, 2017 | 65.08 | 65.27 | 64.75 | 65.02 | 383,293 | -0.23(-0.35%) |
Apr 21, 2017 | 65.17 | 65.39 | 65.03 | 65.24 | 201,334 | +0.13(+0.19%) |
Apr 20, 2017 | 64.92 | 65.15 | 64.85 | 65.12 | 118,109 | +0.37(+0.57%) |
Apr 19, 2017 | 65.10 | 65.14 | 64.51 | 64.75 | 275,631 | -0.74(-1.14%) |
Apr 18, 2017 | 65.68 | 65.74 | 65.32 | 65.49 | 116,536 | -0.49(-0.75%) |
Apr 17, 2017 | 65.73 | 66.05 | 65.68 | 65.98 | 90,532 | +0.29(+0.44%) |
Apr 13, 2017 | 65.79 | 66.10 | 65.59 | 65.69 | 196,855 | -0.12(-0.18%) |
Apr 12, 2017 | 65.73 | 65.81 | 65.36 | 65.81 | 176,005 | +0.28(+0.43%) |
Apr 11, 2017 | 65.32 | 65.55 | 65.11 | 65.53 | 143,921 | +0.43(+0.65%) |
Apr 10, 2017 | 65.13 | 65.26 | 64.95 | 65.10 | 142,508 | -0.16(-0.24%) |
Apr 07, 2017 | 65.04 | 65.34 | 64.82 | 65.26 | 190,873 | +0.60(+0.93%) |
Apr 06, 2017 | 64.95 | 64.95 | 64.51 | 64.66 | 149,353 | -0.25(-0.39%) |
Apr 05, 2017 | 65.22 | 65.41 | 64.89 | 64.91 | 245,170 | -0.55(-0.84%) |
Apr 04, 2017 | 65.53 | 65.55 | 65.21 | 65.46 | 410,030 | +0.00(+0.00%) |
Apr 03, 2017 | 65.35 | 65.53 | 65.19 | 65.46 | 362,139 | +0.32(+0.49%) |
Mar 31, 2017 | 65.26 | 65.26 | 64.98 | 65.14 | 114,497 | -0.11(-0.17%) |
Mar 30, 2017 | 65.22 | 65.48 | 65.18 | 65.25 | 185,678 | +0.08(+0.13%) |
Mar 29, 2017 | 65.08 | 65.32 | 64.93 | 65.17 | 221,798 | -0.02(-0.03%) |
Mar 28, 2017 | 65.02 | 65.46 | 64.90 | 65.18 | 204,298 | +0.11(+0.17%) |
Mar 27, 2017 | 64.94 | 65.12 | 64.72 | 65.07 | 279,769 | +0.37(+0.57%) |
Mar 24, 2017 | 64.51 | 64.77 | 64.40 | 64.71 | 123,720 | +0.39(+0.61%) |
Mar 23, 2017 | 64.23 | 64.51 | 64.13 | 64.31 | 179,095 | -0.22(-0.34%) |
Mar 22, 2017 | 64.01 | 64.65 | 63.85 | 64.53 | 613,368 | +0.78(+1.22%) |
Mar 21, 2017 | 64.30 | 64.37 | 63.66 | 63.75 | 394,470 | -0.29(-0.46%) |
Mar 20, 2017 | 63.80 | 64.36 | 63.49 | 64.05 | 233,879 | +0.55(+0.87%) |
Mar 17, 2017 | 63.69 | 63.88 | 63.36 | 63.50 | 127,574 | +0.10(+0.16%) |
Mar 16, 2017 | 63.04 | 63.44 | 62.78 | 63.40 | 246,999 | +0.79(+1.25%) |
Mar 15, 2017 | 61.81 | 63.04 | 61.69 | 62.61 | 408,384 | +0.96(+1.56%) |
Mar 14, 2017 | 61.89 | 61.98 | 61.57 | 61.65 | 166,889 | -0.01(-0.01%) |
Mar 13, 2017 | 61.43 | 61.77 | 61.43 | 61.66 | 146,709 | +0.28(+0.45%) |
Mar 10, 2017 | 61.44 | 61.53 | 61.20 | 61.38 | 553,014 | -0.25(-0.41%) |
Mar 09, 2017 | 61.73 | 61.87 | 61.26 | 61.63 | 160,164 | -0.29(-0.47%) |
Mar 08, 2017 | 62.26 | 62.37 | 61.82 | 61.93 | 193,822 | -0.34(-0.55%) |
Mar 07, 2017 | 62.43 | 62.51 | 62.19 | 62.27 | 174,643 | -0.31(-0.49%) |
Mar 06, 2017 | 62.53 | 62.70 | 62.39 | 62.58 | 241,239 | -0.62(-0.98%) |
Mar 03, 2017 | 63.15 | 63.31 | 62.93 | 63.19 | 192,541 | +0.16(+0.25%) |
Mar 02, 2017 | 63.30 | 63.35 | 62.88 | 63.04 | 246,925 | -0.47(-0.74%) |
Mar 01, 2017 | 63.20 | 63.62 | 63.20 | 63.50 | 207,970 | +0.85(+1.36%) |
Feb 28, 2017 | 63.05 | 63.08 | 62.56 | 62.65 | 248,060 | -0.14(-0.23%) |
Feb 27, 2017 | 62.72 | 63.01 | 62.66 | 62.79 | 106,588 | -0.13(-0.20%) |
Feb 24, 2017 | 62.97 | 63.09 | 62.66 | 62.92 | 96,307 | -0.10(-0.16%) |
Feb 23, 2017 | 62.95 | 63.13 | 62.84 | 63.02 | 174,442 | -0.20(-0.32%) |
Feb 22, 2017 | 63.16 | 63.23 | 62.94 | 63.22 | 150,506 | +0.33(+0.52%) |
Feb 21, 2017 | 62.80 | 62.99 | 62.72 | 62.89 | 86,424 | -0.61(-0.96%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +0.33(+0.53%) | |
Feb 16, 2017 | 63.24 | 63.35 | 63.09 | 63.17 | 292,505 | -0.12(-0.18%) |
Feb 15, 2017 | 62.98 | 63.41 | 62.98 | 63.29 | 100,531 | +0.19(+0.30%) |
Feb 14, 2017 | 63.29 | 63.29 | 62.66 | 63.09 | 199,983 | -0.81(-1.27%) |
Feb 13, 2017 | 63.78 | 64.06 | 63.60 | 63.90 | 92,037 | +0.07(+0.10%) |
Feb 10, 2017 | 63.57 | 63.95 | 63.57 | 63.84 | 137,216 | +0.17(+0.26%) |
Feb 09, 2017 | 64.06 | 63.84 | 63.57 | 63.67 | 195,923 | -0.38(-0.60%) |
Feb 08, 2017 | 63.75 | 64.16 | 63.48 | 64.06 | 155,369 | +0.49(+0.78%) |
Feb 07, 2017 | 63.60 | 63.70 | 63.40 | 63.56 | 116,862 | -0.30(-0.47%) |
Feb 06, 2017 | 63.81 | 63.90 | 63.70 | 63.86 | 123,449 | +0.05(+0.08%) |
Feb 03, 2017 | 63.65 | 63.85 | 63.33 | 63.81 | 280,055 | +0.78(+1.23%) |
Feb 02, 2017 | 62.99 | 63.09 | 62.88 | 63.04 | 138,103 | -0.07(-0.11%) |