Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.32 | 65.56 | 64.86 | 65.21 | 584,970 | -0.23(-0.36%) |
Apr 27, 2017 | 66.10 | 66.15 | 65.30 | 65.44 | 755,534 | -0.66(-1.00%) |
Apr 26, 2017 | 65.30 | 66.77 | 65.30 | 66.11 | 1,187,445 | +0.31(+0.47%) |
Apr 25, 2017 | 65.80 | 65.97 | 65.10 | 65.80 | 510,345 | +0.09(+0.14%) |
Apr 24, 2017 | 65.26 | 65.75 | 65.00 | 65.71 | 489,762 | +1.15(+1.78%) |
Apr 21, 2017 | 64.61 | 64.97 | 64.31 | 64.56 | 551,947 | -0.12(-0.19%) |
Apr 20, 2017 | 64.39 | 65.04 | 64.16 | 64.68 | 656,210 | +0.53(+0.83%) |
Apr 19, 2017 | 63.81 | 64.46 | 63.81 | 64.14 | 571,789 | +0.37(+0.59%) |
Apr 18, 2017 | 63.32 | 64.02 | 63.23 | 63.77 | 562,759 | +0.22(+0.35%) |
Apr 17, 2017 | 63.12 | 63.63 | 63.07 | 63.55 | 325,572 | +0.73(+1.16%) |
Apr 13, 2017 | 63.40 | 63.81 | 62.82 | 62.82 | 398,625 | -0.69(-1.09%) |
Apr 12, 2017 | 63.94 | 64.30 | 63.31 | 63.51 | 519,356 | -0.64(-0.99%) |
Apr 11, 2017 | 63.54 | 64.16 | 63.04 | 64.14 | 538,024 | +0.54(+0.85%) |
Apr 10, 2017 | 63.46 | 63.92 | 63.18 | 63.60 | 828,256 | +0.29(+0.46%) |
Apr 07, 2017 | 63.60 | 63.98 | 63.01 | 63.31 | 1,651,056 | -0.14(-0.22%) |
Apr 06, 2017 | 63.74 | 63.74 | 62.78 | 63.45 | 2,081,172 | -0.30(-0.47%) |
Apr 05, 2017 | 64.44 | 64.69 | 63.72 | 63.75 | 477,689 | -0.40(-0.63%) |
Apr 04, 2017 | 64.54 | 64.57 | 63.90 | 64.15 | 324,469 | -0.40(-0.62%) |
Apr 03, 2017 | 65.23 | 65.43 | 63.99 | 64.56 | 618,524 | -0.65(-0.99%) |
Mar 31, 2017 | 64.06 | 65.44 | 64.06 | 65.20 | 773,318 | +1.04(+1.62%) |
Mar 30, 2017 | 64.08 | 64.37 | 63.86 | 64.16 | 708,018 | -0.02(-0.03%) |
Mar 29, 2017 | 64.61 | 64.72 | 64.13 | 64.18 | 570,128 | -0.48(-0.74%) |
Mar 28, 2017 | 64.65 | 65.08 | 64.43 | 64.66 | 464,194 | +0.11(+0.17%) |
Mar 27, 2017 | 63.26 | 64.65 | 63.17 | 64.55 | 653,059 | +0.49(+0.76%) |
Mar 24, 2017 | 65.43 | 65.52 | 63.96 | 64.06 | 663,824 | -1.37(-2.10%) |
Mar 23, 2017 | 65.04 | 65.60 | 64.80 | 65.44 | 607,352 | +0.29(+0.45%) |
Mar 22, 2017 | 65.07 | 65.34 | 64.50 | 65.15 | 311,999 | +0.08(+0.13%) |
Mar 21, 2017 | 65.86 | 66.30 | 65.00 | 65.06 | 599,162 | -0.79(-1.21%) |
Mar 20, 2017 | 66.17 | 66.31 | 65.71 | 65.86 | 287,056 | -0.33(-0.49%) |
Mar 17, 2017 | 66.10 | 66.45 | 65.92 | 66.18 | 647,848 | +0.29(+0.44%) |
Mar 16, 2017 | 66.15 | 66.30 | 65.63 | 65.89 | 371,234 | -0.19(-0.28%) |
Mar 15, 2017 | 65.62 | 66.30 | 65.47 | 66.08 | 375,810 | +0.73(+1.12%) |
Mar 14, 2017 | 65.06 | 65.61 | 64.87 | 65.35 | 361,941 | -0.07(-0.11%) |
Mar 13, 2017 | 65.47 | 65.79 | 65.00 | 65.43 | 334,277 | +0.07(+0.11%) |
Mar 10, 2017 | 65.59 | 65.65 | 65.15 | 65.35 | 271,740 | +0.23(+0.36%) |
Mar 09, 2017 | 65.74 | 65.91 | 64.92 | 65.12 | 408,392 | -0.78(-1.18%) |
Mar 08, 2017 | 65.46 | 66.32 | 65.23 | 65.89 | 558,028 | +0.51(+0.79%) |
Mar 07, 2017 | 65.27 | 65.97 | 65.08 | 65.38 | 639,746 | -0.09(-0.14%) |
Mar 06, 2017 | 65.73 | 66.17 | 65.30 | 65.47 | 612,231 | -0.79(-1.19%) |
Mar 03, 2017 | 65.96 | 66.40 | 65.69 | 66.26 | 355,712 | +0.22(+0.33%) |
Mar 02, 2017 | 66.86 | 66.87 | 66.00 | 66.04 | 310,477 | -0.84(-1.26%) |
Mar 01, 2017 | 66.87 | 67.22 | 66.36 | 66.89 | 588,243 | +0.63(+0.95%) |
Feb 28, 2017 | 66.31 | 66.58 | 65.79 | 66.26 | 644,423 | -0.19(-0.28%) |
Feb 27, 2017 | 66.39 | 67.31 | 66.16 | 66.45 | 574,273 | +0.19(+0.28%) |
Feb 24, 2017 | 65.62 | 66.45 | 65.59 | 66.26 | 335,087 | -0.01(-0.01%) |
Feb 23, 2017 | 67.15 | 67.16 | 66.03 | 66.27 | 759,986 | -0.70(-1.04%) |
Feb 22, 2017 | 66.72 | 67.28 | 66.63 | 66.97 | 402,525 | +0.05(+0.07%) |
Feb 21, 2017 | 66.45 | 66.95 | 66.33 | 66.92 | 620,164 | +0.40(+0.60%) |
Feb 17, 2017 | 66.52 | 66.52 | 66.52 | 0 | -0.33(-0.49%) | |
Feb 16, 2017 | 66.58 | 66.90 | 66.19 | 66.85 | 511,459 | +0.39(+0.59%) |
Feb 15, 2017 | 66.36 | 66.79 | 65.95 | 66.45 | 451,529 | +0.09(+0.14%) |
Feb 14, 2017 | 66.62 | 66.78 | 65.86 | 66.36 | 540,380 | -0.54(-0.81%) |
Feb 13, 2017 | 67.09 | 67.36 | 66.49 | 66.90 | 562,276 | -0.12(-0.18%) |
Feb 10, 2017 | 66.21 | 67.68 | 66.17 | 67.02 | 666,273 | +0.64(+0.97%) |
Feb 09, 2017 | 67.10 | 67.29 | 66.32 | 66.38 | 767,596 | -0.72(-1.07%) |
Feb 08, 2017 | 69.30 | 69.60 | 64.77 | 67.10 | 1,742,159 | +2.19(+3.38%) |
Feb 07, 2017 | 67.21 | 68.20 | 64.62 | 64.91 | 1,849,328 | -1.31(-1.97%) |
Feb 06, 2017 | 66.34 | 66.44 | 65.78 | 66.21 | 1,240,837 | -0.44(-0.66%) |
Feb 03, 2017 | 66.22 | 66.73 | 65.92 | 66.65 | 582,450 | +0.63(+0.96%) |
Feb 02, 2017 | 65.41 | 66.34 | 65.08 | 66.02 | 697,753 | +0.53(+0.81%) |