Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.81 | 64.91 | 63.77 | 64.07 | 3,462,216 | -0.76(-1.17%) |
Apr 27, 2017 | 64.85 | 65.03 | 64.13 | 64.83 | 3,521,829 | +0.09(+0.13%) |
Apr 26, 2017 | 65.23 | 65.65 | 64.69 | 64.74 | 2,832,812 | -0.44(-0.67%) |
Apr 25, 2017 | 65.18 | 65.45 | 65.00 | 65.18 | 1,872,698 | +0.23(+0.35%) |
Apr 24, 2017 | 65.71 | 65.92 | 64.86 | 64.96 | 2,834,882 | +0.00(+0.00%) |
Apr 21, 2017 | 65.39 | 65.39 | 64.89 | 64.96 | 2,451,933 | -0.65(-0.99%) |
Apr 20, 2017 | 65.49 | 65.71 | 65.16 | 65.60 | 1,827,147 | +0.41(+0.63%) |
Apr 19, 2017 | 65.02 | 65.42 | 64.86 | 65.19 | 2,657,618 | +0.04(+0.06%) |
Apr 18, 2017 | 66.12 | 66.32 | 64.53 | 65.15 | 6,370,977 | -2.08(-3.10%) |
Apr 17, 2017 | 66.23 | 67.65 | 66.18 | 67.23 | 4,253,389 | +1.33(+2.02%) |
Apr 13, 2017 | 66.06 | 66.48 | 65.88 | 65.90 | 1,928,026 | -0.16(-0.25%) |
Apr 12, 2017 | 65.78 | 66.51 | 65.69 | 66.06 | 2,606,033 | -0.08(-0.12%) |
Apr 11, 2017 | 66.31 | 66.46 | 65.64 | 66.14 | 2,734,879 | -0.18(-0.27%) |
Apr 10, 2017 | 66.84 | 67.17 | 66.31 | 66.32 | 1,998,654 | -0.56(-0.84%) |
Apr 07, 2017 | 66.68 | 67.07 | 66.53 | 66.88 | 2,421,428 | +0.12(+0.19%) |
Apr 06, 2017 | 66.66 | 66.80 | 65.98 | 66.76 | 2,364,036 | -0.02(-0.04%) |
Apr 05, 2017 | 67.22 | 67.43 | 66.70 | 66.78 | 1,417,795 | -0.16(-0.24%) |
Apr 04, 2017 | 66.84 | 67.05 | 66.57 | 66.94 | 1,728,227 | +0.08(+0.12%) |
Apr 03, 2017 | 67.31 | 67.64 | 66.43 | 66.87 | 2,219,512 | -0.40(-0.59%) |
Mar 31, 2017 | 66.82 | 67.48 | 66.82 | 67.26 | 1,862,471 | +0.24(+0.36%) |
Mar 30, 2017 | 66.39 | 67.19 | 66.39 | 67.02 | 1,891,017 | +0.62(+0.93%) |
Mar 29, 2017 | 66.31 | 66.59 | 66.10 | 66.41 | 1,328,524 | -0.16(-0.23%) |
Mar 28, 2017 | 65.77 | 67.04 | 65.77 | 66.56 | 1,986,047 | +0.87(+1.32%) |
Mar 27, 2017 | 65.54 | 65.95 | 65.28 | 65.70 | 2,505,661 | -0.10(-0.15%) |
Mar 24, 2017 | 66.08 | 66.31 | 65.51 | 65.80 | 2,288,379 | -0.15(-0.22%) |
Mar 23, 2017 | 66.05 | 66.63 | 66.05 | 65.95 | 1,773,061 | -0.11(-0.17%) |
Mar 22, 2017 | 65.74 | 66.15 | 65.57 | 66.06 | 1,424,588 | +0.24(+0.37%) |
Mar 21, 2017 | 66.38 | 66.70 | 65.54 | 65.81 | 2,762,369 | -0.22(-0.33%) |
Mar 20, 2017 | 66.32 | 66.48 | 65.76 | 66.03 | 1,228,433 | -0.24(-0.37%) |
Mar 17, 2017 | 66.45 | 66.66 | 66.04 | 66.27 | 2,044,191 | +0.08(+0.12%) |
Mar 16, 2017 | 66.25 | 66.61 | 66.04 | 66.20 | 2,164,065 | -0.02(-0.02%) |
Mar 15, 2017 | 65.99 | 66.41 | 65.77 | 66.21 | 1,831,749 | +0.40(+0.60%) |
Mar 14, 2017 | 65.75 | 66.09 | 65.55 | 65.81 | 1,686,728 | +0.03(+0.05%) |
Mar 13, 2017 | 66.07 | 66.16 | 65.54 | 65.78 | 3,425,780 | -0.14(-0.21%) |
Mar 10, 2017 | 66.48 | 66.62 | 65.72 | 65.92 | 2,314,563 | -0.44(-0.66%) |
Mar 09, 2017 | 66.45 | 66.83 | 66.04 | 66.36 | 1,458,781 | -0.04(-0.06%) |
Mar 08, 2017 | 66.32 | 66.91 | 66.06 | 66.40 | 2,085,671 | +0.79(+1.20%) |
Mar 07, 2017 | 65.54 | 66.01 | 65.43 | 65.61 | 2,155,761 | +0.10(+0.15%) |
Mar 06, 2017 | 65.80 | 65.80 | 65.25 | 65.51 | 3,348,596 | -0.68(-1.03%) |
Mar 03, 2017 | 66.53 | 66.53 | 65.47 | 66.19 | 2,261,187 | -0.71(-1.05%) |
Mar 02, 2017 | 66.78 | 67.11 | 66.56 | 66.90 | 1,434,512 | -0.02(-0.03%) |
Mar 01, 2017 | 66.52 | 67.21 | 66.44 | 66.92 | 1,529,840 | +0.95(+1.45%) |
Feb 28, 2017 | 66.70 | 66.70 | 65.90 | 65.97 | 1,917,722 | -0.84(-1.25%) |
Feb 27, 2017 | 66.83 | 66.86 | 66.44 | 66.80 | 1,284,999 | +0.02(+0.02%) |
Feb 24, 2017 | 65.80 | 66.80 | 65.80 | 66.79 | 1,571,654 | +0.64(+0.96%) |
Feb 23, 2017 | 66.12 | 66.33 | 65.83 | 66.15 | 987,144 | +0.05(+0.08%) |
Feb 22, 2017 | 65.64 | 66.29 | 65.30 | 66.10 | 2,275,024 | -0.05(-0.07%) |
Feb 21, 2017 | 66.12 | 66.61 | 65.95 | 66.14 | 1,416,817 | -0.01(-0.01%) |
Feb 17, 2017 | 66.15 | 66.15 | 66.15 | 0 | +0.02(+0.02%) | |
Feb 16, 2017 | 66.27 | 66.52 | 66.01 | 66.14 | 1,436,923 | -0.25(-0.37%) |
Feb 15, 2017 | 65.89 | 66.45 | 65.89 | 66.39 | 1,914,745 | +0.47(+0.72%) |
Feb 14, 2017 | 66.08 | 66.34 | 65.86 | 65.91 | 2,285,227 | -0.70(-1.05%) |
Feb 13, 2017 | 66.49 | 66.77 | 66.14 | 66.61 | 1,424,022 | +0.47(+0.70%) |
Feb 10, 2017 | 66.02 | 66.44 | 65.66 | 66.14 | 1,867,667 | +0.53(+0.80%) |
Feb 09, 2017 | 65.42 | 66.01 | 65.39 | 65.62 | 2,478,442 | -0.25(-0.38%) |
Feb 08, 2017 | 65.31 | 66.07 | 65.29 | 65.87 | 2,401,460 | +0.55(+0.84%) |
Feb 07, 2017 | 65.72 | 66.83 | 64.97 | 65.32 | 5,029,188 | -2.43(-3.58%) |
Feb 06, 2017 | 66.31 | 67.77 | 66.28 | 67.74 | 4,163,720 | +1.31(+1.97%) |
Feb 03, 2017 | 66.25 | 66.83 | 66.04 | 66.43 | 1,815,928 | +0.38(+0.58%) |
Feb 02, 2017 | 65.87 | 66.35 | 65.62 | 66.05 | 1,620,676 | +0.14(+0.21%) |