Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.94 | 64.97 | 64.94 | 64.94 | 1,601 | +0.00(+0.00%) |
Apr 27, 2017 | 64.93 | 64.95 | 64.93 | 64.94 | 8,634 | +0.01(+0.01%) |
Apr 26, 2017 | 64.94 | 64.95 | 64.93 | 64.93 | 7,562 | -0.01(-0.02%) |
Apr 25, 2017 | 64.96 | 64.98 | 64.92 | 64.94 | 2,570 | -0.02(-0.02%) |
Apr 24, 2017 | 64.97 | 64.97 | 64.95 | 64.95 | 14,693 | +0.02(+0.03%) |
Apr 21, 2017 | 64.94 | 64.97 | 64.91 | 64.94 | 51,898 | -0.01(-0.01%) |
Apr 20, 2017 | 64.93 | 64.95 | 64.90 | 64.95 | 6,977 | +0.03(+0.05%) |
Apr 19, 2017 | 64.93 | 64.95 | 64.89 | 64.91 | 17,258 | -0.01(-0.02%) |
Apr 18, 2017 | 65.04 | 65.04 | 64.91 | 64.92 | 6,140 | +0.00(+0.01%) |
Apr 17, 2017 | 64.96 | 64.96 | 64.89 | 64.92 | 68,236 | +0.03(+0.04%) |
Apr 13, 2017 | 65.02 | 65.02 | 64.88 | 64.89 | 8,230 | +0.02(+0.03%) |
Apr 12, 2017 | 64.77 | 64.90 | 64.77 | 64.88 | 8,145 | +0.01(+0.02%) |
Apr 11, 2017 | 64.86 | 64.89 | 64.85 | 64.86 | 6,324 | +0.02(+0.03%) |
Apr 10, 2017 | 64.90 | 64.90 | 64.84 | 64.84 | 15,846 | -0.03(-0.05%) |
Apr 07, 2017 | 64.87 | 64.89 | 64.84 | 64.88 | 13,709 | +0.00(+0.00%) |
Apr 06, 2017 | 64.86 | 64.89 | 64.86 | 64.88 | 2,710 | -0.00(-0.00%) |
Apr 05, 2017 | 64.90 | 64.90 | 64.86 | 64.88 | 4,336 | -0.00(-0.00%) |
Apr 04, 2017 | 64.85 | 64.89 | 64.85 | 64.88 | 3,201 | -0.03(-0.04%) |
Apr 03, 2017 | 64.89 | 64.90 | 64.86 | 64.90 | 4,152 | +0.01(+0.02%) |
Mar 31, 2017 | 64.88 | 64.89 | 64.88 | 64.89 | 4,351 | -0.03(-0.04%) |
Mar 30, 2017 | 64.89 | 64.93 | 64.86 | 64.92 | 22,763 | +0.03(+0.05%) |
Mar 29, 2017 | 64.86 | 64.89 | 64.85 | 64.88 | 10,091 | +0.02(+0.03%) |
Mar 28, 2017 | 64.86 | 64.88 | 64.84 | 64.87 | 6,346 | -0.02(-0.03%) |
Mar 27, 2017 | 64.88 | 64.88 | 64.85 | 64.88 | 69,364 | +0.00(+0.00%) |
Mar 24, 2017 | 64.84 | 64.89 | 64.83 | 64.88 | 27,825 | +0.02(+0.02%) |
Mar 23, 2017 | 64.80 | 64.88 | 64.80 | 64.87 | 15,186 | -0.01(-0.01%) |
Mar 22, 2017 | 64.91 | 64.92 | 64.87 | 64.88 | 3,818 | +0.01(+0.01%) |
Mar 21, 2017 | 64.89 | 64.91 | 64.87 | 64.87 | 8,425 | -0.03(-0.05%) |
Mar 20, 2017 | 64.86 | 64.91 | 64.86 | 64.90 | 3,798 | +0.01(+0.01%) |
Mar 17, 2017 | 64.89 | 64.89 | 64.86 | 64.89 | 21,602 | +0.09(+0.13%) |
Mar 16, 2017 | 64.85 | 64.86 | 64.81 | 64.81 | 6,996 | -0.03(-0.04%) |
Mar 15, 2017 | 64.77 | 64.85 | 64.77 | 64.83 | 6,945 | +0.10(+0.16%) |
Mar 14, 2017 | 64.94 | 64.94 | 64.73 | 64.73 | 5,824 | -0.05(-0.08%) |
Mar 13, 2017 | 64.83 | 64.84 | 64.78 | 64.78 | 14,523 | -0.06(-0.09%) |
Mar 10, 2017 | 64.82 | 64.84 | 64.80 | 64.84 | 9,271 | +0.03(+0.05%) |
Mar 09, 2017 | 64.83 | 64.83 | 64.81 | 64.81 | 9,242 | -0.04(-0.07%) |
Mar 08, 2017 | 64.83 | 64.86 | 64.81 | 64.85 | 30,722 | +0.05(+0.08%) |
Mar 07, 2017 | 64.85 | 64.86 | 64.79 | 64.80 | 17,159 | -0.02(-0.03%) |
Mar 06, 2017 | 64.84 | 64.85 | 64.81 | 64.81 | 4,294 | -0.03(-0.04%) |
Mar 03, 2017 | 64.76 | 64.87 | 64.76 | 64.84 | 5,162 | +0.07(+0.11%) |
Mar 02, 2017 | 64.69 | 64.84 | 64.69 | 64.77 | 23,333 | +0.10(+0.15%) |
Mar 01, 2017 | 64.80 | 64.80 | 64.66 | 64.67 | 25,002 | -0.12(-0.19%) |
Feb 28, 2017 | 64.81 | 64.82 | 64.79 | 64.80 | 5,746 | -0.02(-0.03%) |
Feb 27, 2017 | 64.84 | 64.84 | 64.82 | 64.82 | 963 | -0.01(-0.01%) |
Feb 24, 2017 | 64.80 | 64.82 | 64.80 | 64.82 | 5,649 | +0.02(+0.03%) |
Feb 23, 2017 | 64.87 | 64.87 | 64.81 | 64.81 | 50,699 | -0.03(-0.05%) |
Feb 22, 2017 | 64.86 | 64.86 | 64.83 | 64.84 | 21,649 | +0.01(+0.01%) |
Feb 21, 2017 | 64.83 | 64.85 | 64.83 | 64.83 | 14,325 | -0.01(-0.01%) |
Feb 17, 2017 | 64.84 | 64.84 | 64.84 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.82 | 64.83 | 64.82 | 64.82 | 2,939 | +0.07(+0.11%) |
Feb 15, 2017 | 64.82 | 64.82 | 64.57 | 64.75 | 6,281 | -0.03(-0.04%) |
Feb 14, 2017 | 64.82 | 64.82 | 64.74 | 64.77 | 10,138 | -0.01(-0.01%) |
Feb 13, 2017 | 64.82 | 64.84 | 64.78 | 64.78 | 22,552 | +0.03(+0.04%) |
Feb 10, 2017 | 64.73 | 64.76 | 64.72 | 64.76 | 24,393 | +0.01(+0.01%) |
Feb 09, 2017 | 64.79 | 64.80 | 64.74 | 64.75 | 56,772 | -0.04(-0.07%) |
Feb 08, 2017 | 64.83 | 64.84 | 64.79 | 64.79 | 75,452 | -0.03(-0.04%) |
Feb 07, 2017 | 64.87 | 64.88 | 64.82 | 64.82 | 7,969 | -0.08(-0.12%) |
Feb 06, 2017 | 65.07 | 65.51 | 64.30 | 64.89 | 177,246 | +0.15(+0.23%) |
Feb 03, 2017 | 64.75 | 64.75 | 64.74 | 64.75 | 3,081 | +0.03(+0.04%) |
Feb 02, 2017 | 64.76 | 64.76 | 64.67 | 64.72 | 102,164 | -0.07(-0.11%) |