Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.77 | 65.87 | 63.82 | 63.91 | 2,279,354 | -1.53(-2.34%) |
Apr 27, 2017 | 65.05 | 65.64 | 64.71 | 65.44 | 1,809,954 | +0.18(+0.27%) |
Apr 26, 2017 | 65.29 | 65.50 | 64.95 | 65.26 | 1,160,467 | -0.15(-0.23%) |
Apr 25, 2017 | 65.61 | 66.02 | 65.32 | 65.41 | 1,348,707 | +0.32(+0.49%) |
Apr 24, 2017 | 64.32 | 65.50 | 64.32 | 65.09 | 1,733,009 | +1.54(+2.42%) |
Apr 21, 2017 | 63.98 | 64.04 | 63.37 | 63.55 | 803,578 | -0.26(-0.41%) |
Apr 20, 2017 | 63.43 | 64.08 | 63.18 | 63.82 | 1,034,019 | +0.85(+1.35%) |
Apr 19, 2017 | 63.39 | 63.71 | 62.87 | 62.97 | 1,278,870 | -0.13(-0.20%) |
Apr 18, 2017 | 62.45 | 63.20 | 62.19 | 63.10 | 1,230,062 | +0.36(+0.57%) |
Apr 17, 2017 | 62.59 | 62.95 | 62.42 | 62.74 | 758,407 | +0.29(+0.46%) |
Apr 13, 2017 | 62.91 | 63.32 | 62.33 | 62.45 | 730,099 | -0.61(-0.97%) |
Apr 12, 2017 | 64.24 | 64.26 | 62.69 | 63.06 | 1,407,928 | -1.19(-1.85%) |
Apr 11, 2017 | 64.34 | 64.64 | 63.68 | 64.24 | 851,735 | -0.13(-0.20%) |
Apr 10, 2017 | 64.48 | 64.69 | 64.20 | 64.37 | 615,330 | -0.01(-0.01%) |
Apr 07, 2017 | 64.00 | 64.51 | 63.77 | 64.38 | 839,779 | +0.10(+0.16%) |
Apr 06, 2017 | 63.96 | 64.50 | 63.84 | 64.28 | 1,032,796 | +0.39(+0.61%) |
Apr 05, 2017 | 64.80 | 64.98 | 63.72 | 63.88 | 1,343,501 | -0.42(-0.66%) |
Apr 04, 2017 | 64.07 | 64.68 | 63.83 | 64.31 | 1,042,876 | +0.23(+0.36%) |
Apr 03, 2017 | 64.78 | 65.06 | 63.64 | 64.08 | 1,209,636 | -0.67(-1.04%) |
Mar 31, 2017 | 64.77 | 65.15 | 64.46 | 64.75 | 1,975,752 | -0.22(-0.35%) |
Mar 30, 2017 | 64.48 | 65.56 | 64.33 | 64.97 | 2,405,551 | +0.50(+0.77%) |
Mar 29, 2017 | 64.03 | 64.81 | 63.89 | 64.48 | 1,793,101 | +0.50(+0.79%) |
Mar 28, 2017 | 62.45 | 64.28 | 62.45 | 63.97 | 3,423,314 | +1.52(+2.44%) |
Mar 27, 2017 | 61.34 | 62.63 | 60.92 | 62.45 | 1,191,061 | +0.60(+0.97%) |
Mar 24, 2017 | 62.54 | 62.90 | 61.54 | 61.85 | 1,019,333 | -0.68(-1.09%) |
Mar 23, 2017 | 62.34 | 62.89 | 61.90 | 62.53 | 1,065,738 | +0.17(+0.27%) |
Mar 22, 2017 | 62.03 | 62.52 | 61.58 | 62.36 | 1,574,185 | +0.26(+0.41%) |
Mar 21, 2017 | 63.23 | 63.45 | 61.86 | 62.10 | 1,467,986 | -1.07(-1.69%) |
Mar 20, 2017 | 63.44 | 63.65 | 62.96 | 63.17 | 1,240,977 | -0.27(-0.43%) |
Mar 17, 2017 | 63.55 | 63.93 | 63.26 | 63.44 | 1,691,806 | +0.22(+0.35%) |
Mar 16, 2017 | 63.24 | 63.58 | 62.62 | 63.22 | 1,211,420 | +0.20(+0.32%) |
Mar 15, 2017 | 62.72 | 63.24 | 62.14 | 63.02 | 1,244,647 | +1.07(+1.73%) |
Mar 14, 2017 | 61.95 | 62.12 | 61.44 | 61.94 | 1,062,381 | -0.26(-0.43%) |
Mar 13, 2017 | 62.10 | 62.52 | 61.46 | 62.21 | 2,842,281 | +0.41(+0.66%) |
Mar 10, 2017 | 62.02 | 62.34 | 61.66 | 61.80 | 1,741,204 | +0.07(+0.12%) |
Mar 09, 2017 | 62.09 | 62.36 | 61.51 | 61.73 | 1,476,734 | -0.62(-1.00%) |
Mar 08, 2017 | 62.83 | 63.11 | 62.33 | 62.35 | 1,149,000 | -0.48(-0.76%) |
Mar 07, 2017 | 63.27 | 63.39 | 62.82 | 62.83 | 1,231,638 | -0.49(-0.77%) |
Mar 06, 2017 | 63.36 | 63.73 | 63.07 | 63.31 | 1,051,654 | -0.65(-1.02%) |
Mar 03, 2017 | 63.53 | 64.05 | 63.46 | 63.97 | 1,431,362 | +0.51(+0.80%) |
Mar 02, 2017 | 64.77 | 65.06 | 63.43 | 63.46 | 1,771,562 | -1.40(-2.16%) |
Mar 01, 2017 | 64.64 | 65.36 | 64.62 | 64.86 | 1,801,851 | +0.97(+1.52%) |
Feb 28, 2017 | 63.34 | 64.02 | 63.21 | 63.89 | 1,235,575 | +0.22(+0.35%) |
Feb 27, 2017 | 63.89 | 64.25 | 63.51 | 63.66 | 1,009,234 | -0.15(-0.24%) |
Feb 24, 2017 | 63.24 | 63.88 | 63.17 | 63.81 | 808,577 | +0.02(+0.02%) |
Feb 23, 2017 | 64.43 | 64.65 | 63.62 | 63.80 | 915,516 | -0.25(-0.40%) |
Feb 22, 2017 | 64.06 | 64.84 | 63.97 | 64.05 | 1,251,181 | -0.37(-0.58%) |
Feb 21, 2017 | 63.87 | 64.52 | 63.81 | 64.43 | 1,314,794 | +0.54(+0.85%) |
Feb 17, 2017 | 63.89 | 63.89 | 63.89 | 0 | -0.28(-0.43%) | |
Feb 16, 2017 | 64.37 | 64.55 | 64.00 | 64.16 | 1,152,906 | -0.22(-0.35%) |
Feb 15, 2017 | 63.98 | 64.42 | 63.74 | 64.39 | 1,706,718 | +0.24(+0.37%) |
Feb 14, 2017 | 63.37 | 64.20 | 63.34 | 64.15 | 1,020,576 | +0.41(+0.65%) |
Feb 13, 2017 | 63.40 | 64.01 | 63.30 | 63.73 | 1,151,477 | +0.56(+0.88%) |
Feb 10, 2017 | 62.83 | 63.29 | 62.80 | 63.18 | 992,607 | +0.70(+1.12%) |
Feb 09, 2017 | 61.98 | 62.70 | 61.98 | 62.48 | 835,427 | +0.50(+0.81%) |
Feb 08, 2017 | 61.80 | 61.99 | 61.41 | 61.98 | 893,476 | +0.13(+0.21%) |
Feb 07, 2017 | 62.07 | 62.66 | 61.64 | 61.85 | 1,386,900 | -0.61(-0.97%) |
Feb 06, 2017 | 61.96 | 62.60 | 61.75 | 62.45 | 1,208,776 | +0.44(+0.71%) |
Feb 03, 2017 | 61.90 | 62.64 | 61.76 | 62.02 | 1,272,293 | +0.22(+0.36%) |
Feb 02, 2017 | 62.00 | 62.38 | 61.43 | 61.79 | 1,445,816 | -0.54(-0.87%) |