Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.65 | 64.68 | 64.65 | 64.65 | 1,608 | +0.00(+0.00%) |
Apr 27, 2017 | 64.64 | 64.66 | 64.64 | 64.65 | 8,673 | +0.01(+0.01%) |
Apr 26, 2017 | 64.65 | 64.66 | 64.64 | 64.64 | 7,596 | -0.01(-0.02%) |
Apr 25, 2017 | 64.67 | 64.69 | 64.63 | 64.65 | 2,582 | -0.02(-0.02%) |
Apr 24, 2017 | 64.68 | 64.68 | 64.66 | 64.66 | 14,759 | +0.02(+0.03%) |
Apr 21, 2017 | 64.65 | 64.68 | 64.62 | 64.65 | 52,131 | -0.01(-0.01%) |
Apr 20, 2017 | 64.64 | 64.66 | 64.61 | 64.66 | 7,009 | +0.03(+0.05%) |
Apr 19, 2017 | 64.64 | 64.66 | 64.60 | 64.62 | 17,336 | -0.01(-0.02%) |
Apr 18, 2017 | 64.75 | 64.75 | 64.62 | 64.63 | 6,168 | +0.00(+0.01%) |
Apr 17, 2017 | 64.67 | 64.67 | 64.60 | 64.63 | 68,544 | +0.03(+0.04%) |
Apr 13, 2017 | 64.72 | 64.72 | 64.59 | 64.60 | 8,267 | +0.02(+0.03%) |
Apr 12, 2017 | 64.48 | 64.61 | 64.48 | 64.59 | 8,182 | +0.01(+0.02%) |
Apr 11, 2017 | 64.56 | 64.60 | 64.56 | 64.57 | 6,352 | +0.02(+0.03%) |
Apr 10, 2017 | 64.61 | 64.61 | 64.55 | 64.55 | 15,918 | -0.03(-0.05%) |
Apr 07, 2017 | 64.58 | 64.60 | 64.55 | 64.59 | 13,771 | +0.00(+0.00%) |
Apr 06, 2017 | 64.57 | 64.60 | 64.57 | 64.58 | 2,722 | -0.00(-0.00%) |
Apr 05, 2017 | 64.61 | 64.61 | 64.57 | 64.59 | 4,355 | -0.00(-0.00%) |
Apr 04, 2017 | 64.56 | 64.60 | 64.56 | 64.59 | 3,215 | -0.03(-0.04%) |
Apr 03, 2017 | 64.60 | 64.61 | 64.57 | 64.61 | 4,171 | +0.01(+0.02%) |
Mar 31, 2017 | 64.59 | 64.60 | 64.59 | 64.60 | 4,370 | -0.03(-0.04%) |
Mar 30, 2017 | 64.60 | 64.64 | 64.57 | 64.63 | 22,865 | +0.03(+0.05%) |
Mar 29, 2017 | 64.57 | 64.60 | 64.56 | 64.59 | 10,136 | +0.02(+0.03%) |
Mar 28, 2017 | 64.57 | 64.59 | 64.55 | 64.58 | 6,374 | -0.02(-0.03%) |
Mar 27, 2017 | 64.58 | 64.59 | 64.56 | 64.59 | 69,676 | +0.00(+0.00%) |
Mar 24, 2017 | 64.55 | 64.60 | 64.54 | 64.59 | 27,951 | +0.02(+0.02%) |
Mar 23, 2017 | 64.51 | 64.58 | 64.51 | 64.58 | 15,254 | -0.01(-0.01%) |
Mar 22, 2017 | 64.62 | 64.63 | 64.58 | 64.58 | 3,835 | +0.01(+0.01%) |
Mar 21, 2017 | 64.60 | 64.62 | 64.58 | 64.58 | 8,463 | -0.03(-0.05%) |
Mar 20, 2017 | 64.57 | 64.61 | 64.57 | 64.61 | 3,815 | +0.01(+0.01%) |
Mar 17, 2017 | 64.60 | 64.60 | 64.57 | 64.60 | 21,699 | +0.09(+0.13%) |
Mar 16, 2017 | 64.56 | 64.57 | 64.52 | 64.52 | 7,028 | -0.03(-0.04%) |
Mar 15, 2017 | 64.48 | 64.56 | 64.48 | 64.54 | 6,976 | +0.10(+0.16%) |
Mar 14, 2017 | 64.65 | 64.65 | 64.44 | 64.44 | 5,850 | -0.05(-0.08%) |
Mar 13, 2017 | 64.54 | 64.55 | 64.49 | 64.49 | 14,589 | -0.06(-0.09%) |
Mar 10, 2017 | 64.53 | 64.55 | 64.51 | 64.55 | 9,313 | +0.03(+0.05%) |
Mar 09, 2017 | 64.54 | 64.54 | 64.52 | 64.52 | 9,284 | -0.04(-0.07%) |
Mar 08, 2017 | 64.54 | 64.57 | 64.52 | 64.56 | 30,860 | +0.05(+0.08%) |
Mar 07, 2017 | 64.56 | 64.57 | 64.50 | 64.51 | 17,237 | -0.02(-0.03%) |
Mar 06, 2017 | 64.55 | 64.56 | 64.52 | 64.52 | 4,313 | -0.03(-0.04%) |
Mar 03, 2017 | 64.47 | 64.58 | 64.47 | 64.55 | 5,185 | +0.07(+0.11%) |
Mar 02, 2017 | 64.40 | 64.55 | 64.40 | 64.48 | 23,438 | +0.10(+0.15%) |
Mar 01, 2017 | 64.51 | 64.51 | 64.37 | 64.38 | 25,115 | -0.12(-0.19%) |
Feb 28, 2017 | 64.52 | 64.53 | 64.50 | 64.51 | 5,772 | -0.02(-0.03%) |
Feb 27, 2017 | 64.55 | 64.55 | 64.53 | 64.53 | 967 | -0.01(-0.01%) |
Feb 24, 2017 | 64.51 | 64.53 | 64.51 | 64.53 | 5,675 | +0.02(+0.03%) |
Feb 23, 2017 | 64.58 | 64.58 | 64.52 | 64.52 | 50,927 | -0.03(-0.05%) |
Feb 22, 2017 | 64.57 | 64.57 | 64.54 | 64.55 | 21,746 | +0.01(+0.01%) |
Feb 21, 2017 | 64.54 | 64.56 | 64.54 | 64.54 | 14,390 | -0.01(-0.01%) |
Feb 17, 2017 | 64.55 | 64.55 | 64.55 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.53 | 64.54 | 64.53 | 64.53 | 2,952 | +0.07(+0.11%) |
Feb 15, 2017 | 64.53 | 64.53 | 64.28 | 64.46 | 6,309 | -0.03(-0.04%) |
Feb 14, 2017 | 64.53 | 64.53 | 64.45 | 64.48 | 10,184 | -0.01(-0.01%) |
Feb 13, 2017 | 64.53 | 64.55 | 64.49 | 64.49 | 22,654 | +0.03(+0.04%) |
Feb 10, 2017 | 64.44 | 64.47 | 64.43 | 64.47 | 24,502 | +0.01(+0.01%) |
Feb 09, 2017 | 64.50 | 64.51 | 64.45 | 64.46 | 57,027 | -0.04(-0.07%) |
Feb 08, 2017 | 64.54 | 64.55 | 64.50 | 64.50 | 75,792 | -0.03(-0.04%) |
Feb 07, 2017 | 64.58 | 64.59 | 64.53 | 64.53 | 8,005 | -0.08(-0.12%) |
Feb 06, 2017 | 64.77 | 65.22 | 64.01 | 64.60 | 178,044 | +0.15(+0.23%) |
Feb 03, 2017 | 64.46 | 64.46 | 64.45 | 64.46 | 3,095 | +0.03(+0.04%) |
Feb 02, 2017 | 64.47 | 64.47 | 64.38 | 64.43 | 102,624 | -0.07(-0.11%) |