Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.29 | 67.31 | 66.80 | 67.06 | 240,806 | -0.38(-0.56%) |
Apr 27, 2017 | 67.73 | 68.50 | 67.39 | 67.44 | 226,889 | -0.20(-0.30%) |
Apr 26, 2017 | 67.33 | 68.06 | 67.16 | 67.64 | 447,005 | +0.34(+0.50%) |
Apr 25, 2017 | 66.56 | 67.61 | 66.56 | 67.30 | 392,894 | +0.69(+1.03%) |
Apr 24, 2017 | 67.24 | 67.24 | 66.50 | 66.61 | 495,408 | -0.18(-0.28%) |
Apr 21, 2017 | 66.58 | 67.32 | 66.58 | 66.80 | 523,664 | +0.06(+0.10%) |
Apr 20, 2017 | 66.68 | 66.81 | 66.01 | 66.73 | 489,769 | -0.07(-0.11%) |
Apr 19, 2017 | 67.52 | 67.52 | 66.65 | 66.81 | 294,718 | -0.58(-0.87%) |
Apr 18, 2017 | 68.29 | 68.38 | 67.26 | 67.39 | 516,955 | -0.80(-1.17%) |
Apr 17, 2017 | 67.13 | 68.22 | 67.13 | 68.19 | 267,368 | +1.06(+1.59%) |
Apr 13, 2017 | 67.78 | 67.86 | 67.01 | 67.13 | 273,549 | -0.78(-1.16%) |
Apr 12, 2017 | 67.90 | 68.00 | 67.44 | 67.91 | 334,841 | -0.08(-0.12%) |
Apr 11, 2017 | 67.71 | 68.43 | 67.53 | 67.99 | 495,523 | +0.24(+0.35%) |
Apr 10, 2017 | 67.62 | 68.16 | 67.09 | 67.75 | 374,879 | +0.18(+0.27%) |
Apr 07, 2017 | 67.59 | 68.24 | 67.53 | 67.57 | 289,171 | -0.18(-0.26%) |
Apr 06, 2017 | 67.76 | 68.06 | 67.18 | 67.74 | 371,190 | -0.01(-0.01%) |
Apr 05, 2017 | 67.15 | 67.87 | 66.85 | 67.75 | 461,628 | +0.85(+1.27%) |
Apr 04, 2017 | 66.46 | 67.33 | 66.16 | 66.90 | 529,348 | +0.34(+0.52%) |
Apr 03, 2017 | 66.14 | 66.77 | 65.83 | 66.56 | 593,016 | +0.18(+0.27%) |
Mar 31, 2017 | 66.50 | 67.05 | 66.36 | 66.38 | 422,254 | -0.18(-0.28%) |
Mar 30, 2017 | 66.57 | 66.77 | 66.12 | 66.57 | 291,462 | -0.35(-0.53%) |
Mar 29, 2017 | 67.12 | 67.25 | 66.74 | 66.92 | 212,639 | -0.34(-0.50%) |
Mar 28, 2017 | 66.75 | 67.37 | 66.49 | 67.25 | 329,913 | +0.20(+0.30%) |
Mar 27, 2017 | 67.05 | 67.88 | 66.09 | 67.05 | 423,989 | +0.33(+0.49%) |
Mar 24, 2017 | 67.08 | 67.15 | 66.31 | 66.73 | 497,229 | +0.04(+0.06%) |
Mar 23, 2017 | 66.25 | 67.37 | 66.00 | 66.69 | 327,311 | +0.41(+0.62%) |
Mar 22, 2017 | 66.41 | 66.47 | 65.77 | 66.28 | 433,508 | +0.13(+0.19%) |
Mar 21, 2017 | 65.53 | 66.77 | 65.42 | 66.15 | 394,257 | +0.71(+1.09%) |
Mar 20, 2017 | 65.87 | 66.21 | 65.20 | 65.44 | 336,420 | -0.42(-0.63%) |
Mar 17, 2017 | 65.67 | 66.34 | 64.14 | 65.85 | 1,713,638 | +0.32(+0.49%) |
Mar 16, 2017 | 65.56 | 65.68 | 65.26 | 65.53 | 453,221 | -0.32(-0.49%) |
Mar 15, 2017 | 65.61 | 66.35 | 65.44 | 65.85 | 1,248,836 | +0.50(+0.76%) |
Mar 14, 2017 | 65.60 | 65.70 | 65.12 | 65.36 | 767,131 | -0.42(-0.63%) |
Mar 13, 2017 | 66.01 | 66.38 | 65.74 | 65.77 | 509,024 | -0.41(-0.62%) |
Mar 10, 2017 | 66.38 | 66.83 | 65.84 | 66.18 | 407,521 | +0.28(+0.43%) |
Mar 09, 2017 | 66.49 | 66.92 | 65.85 | 65.90 | 391,519 | -0.52(-0.78%) |
Mar 08, 2017 | 67.33 | 67.52 | 66.38 | 66.42 | 262,121 | -1.47(-2.17%) |
Mar 07, 2017 | 67.77 | 68.32 | 67.70 | 67.90 | 240,057 | -0.10(-0.15%) |
Mar 06, 2017 | 68.42 | 68.78 | 67.73 | 68.00 | 271,951 | -1.07(-1.55%) |
Mar 03, 2017 | 69.00 | 69.33 | 68.60 | 69.07 | 268,070 | +0.14(+0.20%) |
Mar 02, 2017 | 68.30 | 69.32 | 68.02 | 68.94 | 216,806 | +0.27(+0.40%) |
Mar 01, 2017 | 67.68 | 68.90 | 67.29 | 68.66 | 428,264 | +0.18(+0.27%) |
Feb 28, 2017 | 68.46 | 69.38 | 67.94 | 68.48 | 444,086 | -0.01(-0.01%) |
Feb 27, 2017 | 68.55 | 68.67 | 68.05 | 68.49 | 384,676 | +0.19(+0.28%) |
Feb 24, 2017 | 68.56 | 69.14 | 68.15 | 68.30 | 228,578 | -0.11(-0.16%) |
Feb 23, 2017 | 68.08 | 68.48 | 67.74 | 68.41 | 265,072 | +0.75(+1.11%) |
Feb 22, 2017 | 67.12 | 67.80 | 66.69 | 67.66 | 197,496 | +0.54(+0.80%) |
Feb 21, 2017 | 66.19 | 67.25 | 65.98 | 67.12 | 367,944 | +0.52(+0.78%) |
Feb 17, 2017 | 66.60 | 66.60 | 66.60 | 0 | -0.26(-0.40%) | |
Feb 16, 2017 | 66.56 | 66.88 | 66.24 | 66.86 | 226,172 | +0.46(+0.70%) |
Feb 15, 2017 | 65.97 | 66.49 | 64.45 | 66.40 | 122,693 | +0.06(+0.10%) |
Feb 14, 2017 | 66.10 | 66.45 | 65.77 | 66.33 | 325,639 | -0.02(-0.02%) |
Feb 13, 2017 | 65.89 | 66.41 | 65.41 | 66.35 | 166,388 | +0.41(+0.62%) |
Feb 10, 2017 | 65.07 | 66.05 | 64.88 | 65.94 | 158,471 | +0.87(+1.33%) |
Feb 09, 2017 | 64.99 | 65.43 | 64.86 | 65.07 | 319,618 | +0.04(+0.06%) |
Feb 08, 2017 | 65.15 | 65.94 | 64.91 | 65.03 | 242,755 | -0.08(-0.12%) |
Feb 07, 2017 | 65.10 | 65.50 | 64.59 | 65.11 | 261,564 | +0.17(+0.26%) |
Feb 06, 2017 | 65.38 | 65.54 | 64.67 | 64.95 | 237,967 | -0.26(-0.40%) |
Feb 03, 2017 | 64.40 | 65.34 | 64.02 | 65.21 | 247,838 | +1.30(+2.03%) |
Feb 02, 2017 | 63.23 | 63.97 | 62.94 | 63.91 | 345,394 | +1.06(+1.69%) |