Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 68.27 | 208 | -0.00(-0.00%) | |||
Apr 26, 2017 | 68.17 | 68.34 | 68.17 | 68.27 | 3,531 | +0.10(+0.14%) |
Apr 25, 2017 | 68.16 | 68.31 | 68.05 | 68.17 | 3,145 | +0.33(+0.49%) |
Apr 24, 2017 | 68.09 | 68.09 | 67.70 | 67.84 | 1,925 | +0.57(+0.84%) |
Apr 21, 2017 | 67.33 | 67.38 | 67.21 | 67.27 | 3,924 | -0.05(-0.08%) |
Apr 20, 2017 | 67.04 | 67.48 | 66.97 | 67.33 | 11,906 | +0.39(+0.59%) |
Apr 19, 2017 | 67.12 | 67.12 | 66.93 | 66.94 | 2,840 | -0.10(-0.15%) |
Apr 18, 2017 | 66.94 | 67.03 | 66.77 | 67.03 | 1,813 | -0.04(-0.07%) |
Apr 17, 2017 | 66.62 | 67.08 | 66.62 | 67.08 | 5,959 | +0.44(+0.66%) |
Apr 13, 2017 | 66.75 | 66.91 | 66.56 | 66.64 | 3,997 | -0.15(-0.23%) |
Apr 12, 2017 | 66.93 | 66.93 | 66.79 | 66.79 | 12,375 | -0.23(-0.35%) |
Apr 11, 2017 | 66.71 | 67.03 | 66.71 | 67.03 | 1,945 | -0.05(-0.08%) |
Apr 10, 2017 | 67.19 | 67.28 | 66.96 | 67.08 | 14,694 | +0.03(+0.04%) |
Apr 07, 2017 | 66.73 | 67.07 | 66.73 | 67.05 | 1,492 | +0.04(+0.06%) |
Apr 06, 2017 | 67.06 | 67.06 | 66.84 | 67.01 | 2,893 | +0.22(+0.33%) |
Apr 05, 2017 | 67.35 | 67.39 | 66.79 | 66.79 | 12,123 | -0.11(-0.16%) |
Apr 04, 2017 | 66.80 | 67.03 | 66.78 | 66.90 | 16,041 | -0.04(-0.06%) |
Apr 03, 2017 | 67.15 | 67.15 | 66.70 | 66.94 | 38,482 | -0.35(-0.52%) |
Mar 31, 2017 | 67.01 | 67.39 | 67.01 | 67.29 | 11,762 | -0.02(-0.03%) |
Mar 30, 2017 | 67.35 | 67.35 | 67.19 | 67.31 | 7,826 | +0.28(+0.43%) |
Mar 29, 2017 | 66.97 | 67.10 | 66.97 | 67.03 | 1,834 | -0.13(-0.20%) |
Mar 28, 2017 | 66.72 | 67.19 | 66.72 | 67.16 | 2,180 | +0.66(+1.00%) |
Mar 27, 2017 | 66.37 | 66.49 | 66.37 | 66.49 | 1,370 | -0.43(-0.64%) |
Mar 24, 2017 | 67.11 | 67.11 | 66.61 | 66.93 | 3,246 | +0.15(+0.23%) |
Mar 23, 2017 | 66.52 | 67.17 | 66.52 | 66.77 | 5,908 | +0.07(+0.10%) |
Mar 22, 2017 | 66.69 | 66.86 | 66.69 | 66.71 | 3,309 | -0.05(-0.07%) |
Mar 21, 2017 | 67.48 | 67.50 | 66.75 | 66.75 | 1,566 | -0.80(-1.18%) |
Mar 20, 2017 | 67.40 | 67.58 | 67.40 | 67.55 | 1,667 | -0.04(-0.05%) |
Mar 17, 2017 | 67.64 | 67.78 | 67.56 | 67.58 | 2,323 | +0.07(+0.11%) |
Mar 16, 2017 | 68.02 | 68.02 | 67.50 | 67.51 | 3,136 | -0.14(-0.21%) |
Mar 15, 2017 | 67.33 | 67.74 | 67.32 | 67.66 | 3,179 | +0.67(+1.01%) |
Mar 14, 2017 | 66.95 | 67.00 | 66.80 | 66.98 | 3,983 | -0.19(-0.28%) |
Mar 13, 2017 | 67.16 | 67.18 | 67.07 | 67.17 | 9,861 | +0.01(+0.01%) |
Mar 10, 2017 | 67.22 | 67.27 | 66.88 | 67.16 | 9,833 | +0.25(+0.37%) |
Mar 09, 2017 | 67.07 | 67.07 | 66.62 | 66.91 | 19,281 | -0.14(-0.22%) |
Mar 08, 2017 | 67.57 | 67.57 | 67.03 | 67.06 | 37,106 | -0.02(-0.02%) |
Mar 07, 2017 | 67.42 | 67.42 | 67.07 | 67.07 | 2,739 | -0.22(-0.33%) |
Mar 06, 2017 | 67.33 | 67.33 | 67.29 | 67.29 | 1,635 | -0.36(-0.54%) |
Mar 03, 2017 | 67.90 | 67.90 | 67.41 | 67.66 | 159,367 | -0.16(-0.24%) |
Mar 02, 2017 | 67.97 | 67.97 | 67.82 | 67.82 | 3,067 | -0.29(-0.43%) |
Mar 01, 2017 | 67.84 | 68.22 | 67.84 | 68.11 | 11,551 | +0.74(+1.09%) |
Feb 28, 2017 | 67.65 | 67.65 | 67.36 | 67.37 | 61,778 | -0.30(-0.44%) |
Feb 27, 2017 | 67.44 | 67.69 | 67.44 | 67.67 | 9,057 | +0.34(+0.50%) |
Feb 24, 2017 | 67.08 | 67.33 | 67.08 | 67.33 | 5,496 | +0.09(+0.14%) |
Feb 23, 2017 | 67.35 | 67.35 | 67.24 | 67.24 | 2,049 | -0.04(-0.05%) |
Feb 22, 2017 | 67.60 | 67.60 | 67.14 | 67.27 | 2,706 | -0.09(-0.13%) |
Feb 21, 2017 | 66.80 | 67.45 | 66.80 | 67.36 | 243,429 | +0.51(+0.76%) |
Feb 17, 2017 | 66.86 | 66.86 | 66.86 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 66.68 | 66.68 | 66.48 | 66.60 | 2,819 | -0.12(-0.17%) |
Feb 15, 2017 | 66.41 | 66.74 | 66.33 | 66.72 | 95,881 | +0.42(+0.63%) |
Feb 14, 2017 | 66.06 | 66.31 | 66.04 | 66.30 | 2,991 | -0.05(-0.07%) |
Feb 13, 2017 | 66.28 | 66.35 | 66.19 | 66.35 | 21,272 | +0.32(+0.48%) |
Feb 10, 2017 | 65.87 | 66.07 | 65.87 | 66.03 | 2,396 | +0.35(+0.54%) |
Feb 09, 2017 | 65.44 | 65.68 | 65.44 | 65.68 | 10,038 | +0.42(+0.64%) |
Feb 08, 2017 | 65.21 | 65.26 | 65.16 | 65.26 | 67,280 | +0.12(+0.19%) |
Feb 07, 2017 | 65.18 | 65.29 | 65.09 | 65.14 | 2,195 | -0.01(-0.01%) |
Feb 06, 2017 | 65.14 | 65.14 | 65.14 | 65.14 | 844 | -0.15(-0.22%) |
Feb 03, 2017 | 64.84 | 65.32 | 64.84 | 65.29 | 2,668 | +0.64(+0.99%) |
Feb 02, 2017 | 64.72 | 64.97 | 64.59 | 64.65 | 12,785 | +0.23(+0.36%) |