Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.01 | 67.17 | 66.90 | 67.14 | 6,501,245 | +0.18(+0.27%) |
Apr 27, 2017 | 66.83 | 67.27 | 66.70 | 66.96 | 7,830,138 | +0.14(+0.21%) |
Apr 26, 2017 | 66.69 | 67.08 | 66.64 | 66.82 | 7,017,812 | +0.36(+0.55%) |
Apr 25, 2017 | 66.43 | 66.64 | 66.25 | 66.45 | 10,161,317 | +0.28(+0.43%) |
Apr 24, 2017 | 66.15 | 66.33 | 66.08 | 66.17 | 6,128,952 | +0.65(+0.99%) |
Apr 21, 2017 | 65.79 | 65.86 | 65.37 | 65.52 | 7,605,451 | -0.39(-0.59%) |
Apr 20, 2017 | 65.63 | 66.04 | 65.33 | 65.91 | 8,217,549 | +0.41(+0.62%) |
Apr 19, 2017 | 65.52 | 65.69 | 65.38 | 65.50 | 5,648,872 | +0.20(+0.30%) |
Apr 18, 2017 | 65.66 | 65.66 | 65.06 | 65.30 | 8,456,223 | -0.72(-1.09%) |
Apr 17, 2017 | 65.70 | 66.04 | 65.65 | 66.03 | 6,915,995 | +0.24(+0.36%) |
Apr 13, 2017 | 65.87 | 66.09 | 65.78 | 65.78 | 7,502,157 | -0.17(-0.26%) |
Apr 12, 2017 | 65.88 | 66.06 | 65.69 | 65.95 | 4,253,350 | +0.00(+0.00%) |
Apr 11, 2017 | 65.94 | 66.11 | 65.59 | 65.95 | 6,154,370 | -0.09(-0.13%) |
Apr 10, 2017 | 66.15 | 66.37 | 65.98 | 66.04 | 5,094,270 | -0.12(-0.19%) |
Apr 07, 2017 | 66.10 | 66.33 | 65.92 | 66.17 | 6,340,522 | +0.12(+0.18%) |
Apr 06, 2017 | 65.95 | 66.17 | 65.76 | 66.05 | 5,907,684 | +0.12(+0.18%) |
Apr 05, 2017 | 66.23 | 66.62 | 65.89 | 65.94 | 7,276,132 | -0.20(-0.31%) |
Apr 04, 2017 | 66.16 | 66.23 | 65.95 | 66.14 | 5,879,937 | -0.04(-0.05%) |
Apr 03, 2017 | 66.19 | 66.51 | 65.92 | 66.18 | 13,893,916 | +0.05(+0.08%) |
Mar 31, 2017 | 66.15 | 66.30 | 66.05 | 66.12 | 6,629,767 | -0.19(-0.28%) |
Mar 30, 2017 | 66.22 | 66.44 | 66.04 | 66.31 | 8,026,563 | +0.01(+0.01%) |
Mar 29, 2017 | 66.31 | 66.46 | 66.15 | 66.30 | 4,900,701 | +0.02(+0.03%) |
Mar 28, 2017 | 66.11 | 66.37 | 65.90 | 66.28 | 8,313,176 | +0.04(+0.07%) |
Mar 27, 2017 | 65.59 | 66.35 | 65.47 | 66.24 | 7,811,682 | +0.18(+0.27%) |
Mar 24, 2017 | 66.06 | 66.35 | 65.78 | 66.06 | 10,379,231 | +0.04(+0.05%) |
Mar 23, 2017 | 66.15 | 66.48 | 65.90 | 66.03 | 14,901,126 | -0.20(-0.31%) |
Mar 22, 2017 | 66.31 | 66.40 | 65.90 | 66.23 | 11,194,297 | +0.02(+0.03%) |
Mar 21, 2017 | 66.81 | 67.04 | 64.32 | 66.21 | 18,724,638 | -0.51(-0.77%) |
Mar 20, 2017 | 66.85 | 66.95 | 66.60 | 66.72 | 5,317,327 | -0.11(-0.17%) |
Mar 17, 2017 | 67.04 | 67.16 | 66.80 | 66.83 | 11,696,666 | -0.37(-0.55%) |
Mar 16, 2017 | 67.69 | 67.69 | 66.95 | 67.20 | 13,689,825 | -0.66(-0.97%) |
Mar 15, 2017 | 67.12 | 68.00 | 67.11 | 67.86 | 12,465,793 | +0.84(+1.26%) |
Mar 14, 2017 | 67.08 | 67.30 | 66.95 | 67.02 | 8,234,988 | -0.25(-0.37%) |
Mar 13, 2017 | 67.38 | 67.38 | 67.00 | 67.27 | 7,786,038 | -0.05(-0.08%) |
Mar 10, 2017 | 67.35 | 67.42 | 67.07 | 67.32 | 11,800,888 | +0.26(+0.38%) |
Mar 09, 2017 | 66.69 | 67.15 | 66.65 | 67.06 | 9,538,546 | +0.36(+0.54%) |
Mar 08, 2017 | 66.42 | 66.93 | 66.38 | 66.70 | 9,175,954 | +0.27(+0.40%) |
Mar 07, 2017 | 66.35 | 66.77 | 66.22 | 66.43 | 13,916,957 | -0.47(-0.70%) |
Mar 06, 2017 | 67.06 | 67.12 | 66.66 | 66.90 | 6,644,252 | -0.26(-0.38%) |
Mar 03, 2017 | 66.80 | 67.21 | 66.77 | 67.16 | 7,488,899 | +0.27(+0.40%) |
Mar 02, 2017 | 67.00 | 67.24 | 66.89 | 66.89 | 8,904,277 | -0.21(-0.32%) |
Mar 01, 2017 | 66.84 | 67.28 | 66.65 | 67.11 | 17,151,570 | +0.66(+1.00%) |
Feb 28, 2017 | 66.39 | 66.65 | 66.25 | 66.44 | 11,578,347 | -0.13(-0.20%) |
Feb 27, 2017 | 66.30 | 66.61 | 66.16 | 66.58 | 9,230,152 | +0.32(+0.48%) |
Feb 24, 2017 | 65.83 | 66.29 | 65.80 | 66.26 | 10,274,132 | +0.32(+0.48%) |
Feb 23, 2017 | 65.53 | 66.05 | 65.45 | 65.94 | 9,802,980 | +0.48(+0.73%) |
Feb 22, 2017 | 65.48 | 65.69 | 65.40 | 65.46 | 7,487,419 | -0.10(-0.15%) |
Feb 21, 2017 | 65.25 | 65.77 | 65.25 | 65.56 | 12,022,163 | +0.29(+0.45%) |
Feb 17, 2017 | 65.26 | 65.26 | 65.26 | 0 | +0.09(+0.14%) | |
Feb 16, 2017 | 65.28 | 65.34 | 64.73 | 65.18 | 12,790,556 | -0.09(-0.14%) |
Feb 15, 2017 | 64.42 | 65.39 | 64.36 | 65.26 | 11,390,003 | +0.70(+1.08%) |
Feb 14, 2017 | 63.99 | 64.56 | 63.94 | 64.56 | 11,741,334 | +0.51(+0.79%) |
Feb 13, 2017 | 63.73 | 64.09 | 63.73 | 64.06 | 7,296,971 | +0.39(+0.61%) |
Feb 10, 2017 | 63.64 | 63.81 | 63.49 | 63.67 | 5,011,589 | +0.12(+0.20%) |
Feb 09, 2017 | 63.31 | 63.73 | 63.25 | 63.55 | 8,881,621 | +0.23(+0.36%) |
Feb 08, 2017 | 63.08 | 63.38 | 62.90 | 63.31 | 7,689,404 | -0.10(-0.15%) |
Feb 07, 2017 | 63.39 | 63.64 | 63.20 | 63.41 | 12,728,250 | +0.06(+0.10%) |
Feb 06, 2017 | 63.16 | 63.35 | 63.04 | 63.35 | 13,049,210 | +0.07(+0.11%) |
Feb 03, 2017 | 63.21 | 63.34 | 62.91 | 63.28 | 17,048,008 | +0.27(+0.44%) |
Feb 02, 2017 | 62.71 | 63.04 | 62.51 | 63.00 | 16,409,838 | -0.02(-0.03%) |