Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.14 | 68.41 | 67.93 | 68.16 | 908,093 | -0.15(-0.22%) |
Apr 27, 2017 | 68.03 | 68.51 | 67.93 | 68.30 | 913,542 | +0.39(+0.57%) |
Apr 26, 2017 | 66.80 | 67.98 | 66.75 | 67.91 | 1,549,201 | +1.16(+1.74%) |
Apr 25, 2017 | 66.74 | 67.06 | 66.53 | 66.75 | 1,024,939 | +0.16(+0.25%) |
Apr 24, 2017 | 66.66 | 66.75 | 66.09 | 66.59 | 866,673 | +0.66(+1.01%) |
Apr 21, 2017 | 66.49 | 66.61 | 65.73 | 65.93 | 760,195 | -0.51(-0.76%) |
Apr 20, 2017 | 65.95 | 66.57 | 65.46 | 66.43 | 1,288,558 | +0.56(+0.85%) |
Apr 19, 2017 | 66.03 | 66.22 | 65.44 | 65.87 | 717,455 | +0.11(+0.17%) |
Apr 18, 2017 | 66.05 | 66.07 | 65.40 | 65.76 | 794,651 | -0.46(-0.69%) |
Apr 17, 2017 | 65.99 | 66.36 | 65.73 | 66.22 | 643,505 | +0.40(+0.61%) |
Apr 13, 2017 | 66.31 | 66.32 | 65.78 | 65.82 | 555,004 | -0.35(-0.52%) |
Apr 12, 2017 | 65.18 | 66.44 | 65.18 | 66.17 | 1,166,461 | -0.52(-0.78%) |
Apr 11, 2017 | 66.11 | 66.78 | 66.11 | 66.69 | 1,018,788 | +0.45(+0.67%) |
Apr 10, 2017 | 65.77 | 66.45 | 65.63 | 66.24 | 981,331 | +0.54(+0.82%) |
Apr 07, 2017 | 66.25 | 66.44 | 65.67 | 65.71 | 876,353 | -0.53(-0.80%) |
Apr 06, 2017 | 66.06 | 66.06 | 65.61 | 66.24 | 905,913 | +0.28(+0.42%) |
Apr 05, 2017 | 66.15 | 66.96 | 65.89 | 65.96 | 1,337,352 | -0.25(-0.37%) |
Apr 04, 2017 | 66.36 | 66.55 | 65.95 | 66.20 | 793,700 | -0.09(-0.14%) |
Apr 03, 2017 | 66.75 | 67.12 | 66.18 | 66.29 | 1,138,001 | -0.36(-0.54%) |
Mar 31, 2017 | 66.80 | 66.96 | 66.55 | 66.65 | 758,482 | -0.34(-0.50%) |
Mar 30, 2017 | 66.83 | 67.11 | 66.78 | 66.99 | 487,271 | -0.02(-0.04%) |
Mar 29, 2017 | 67.20 | 67.30 | 66.69 | 67.02 | 792,017 | -0.08(-0.12%) |
Mar 28, 2017 | 67.08 | 67.28 | 66.91 | 67.09 | 990,544 | -0.07(-0.10%) |
Mar 27, 2017 | 66.78 | 67.46 | 66.72 | 67.16 | 672,544 | +0.00(+0.01%) |
Mar 24, 2017 | 67.36 | 67.69 | 66.97 | 67.16 | 702,629 | -0.08(-0.12%) |
Mar 23, 2017 | 67.37 | 68.04 | 67.09 | 67.24 | 870,799 | -0.15(-0.23%) |
Mar 22, 2017 | 67.20 | 67.55 | 66.60 | 67.39 | 823,833 | +0.41(+0.61%) |
Mar 21, 2017 | 67.45 | 67.80 | 66.87 | 66.98 | 1,189,592 | -0.24(-0.36%) |
Mar 20, 2017 | 67.00 | 67.65 | 66.65 | 67.22 | 935,319 | +0.06(+0.09%) |
Mar 17, 2017 | 67.31 | 67.45 | 66.74 | 67.16 | 2,318,266 | +0.03(+0.05%) |
Mar 16, 2017 | 67.65 | 67.80 | 66.73 | 67.13 | 1,505,581 | -0.61(-0.90%) |
Mar 15, 2017 | 67.26 | 67.89 | 66.93 | 67.73 | 866,025 | +0.58(+0.86%) |
Mar 14, 2017 | 67.48 | 67.48 | 66.84 | 67.16 | 709,014 | -0.38(-0.56%) |
Mar 13, 2017 | 67.45 | 67.60 | 67.01 | 67.54 | 927,228 | +0.02(+0.03%) |
Mar 10, 2017 | 67.31 | 67.74 | 66.85 | 67.52 | 1,200,932 | +0.48(+0.72%) |
Mar 09, 2017 | 67.02 | 67.36 | 66.84 | 67.04 | 681,701 | +0.02(+0.03%) |
Mar 08, 2017 | 67.08 | 67.40 | 66.87 | 67.02 | 916,569 | -0.07(-0.10%) |
Mar 07, 2017 | 66.85 | 67.20 | 66.62 | 67.08 | 1,057,750 | +0.06(+0.09%) |
Mar 06, 2017 | 66.84 | 67.25 | 66.62 | 67.02 | 1,058,882 | -0.26(-0.39%) |
Mar 03, 2017 | 67.05 | 67.40 | 66.91 | 67.28 | 959,947 | +0.21(+0.32%) |
Mar 02, 2017 | 67.01 | 67.30 | 66.73 | 67.07 | 1,659,996 | -0.38(-0.56%) |
Mar 01, 2017 | 67.63 | 67.77 | 67.11 | 67.45 | 1,791,772 | +0.17(+0.26%) |
Feb 28, 2017 | 67.77 | 67.80 | 66.85 | 67.28 | 2,041,754 | -0.78(-1.14%) |
Feb 27, 2017 | 68.11 | 68.36 | 67.89 | 68.05 | 989,190 | +0.00(+0.01%) |
Feb 24, 2017 | 67.34 | 68.07 | 67.09 | 68.05 | 1,049,641 | +0.63(+0.94%) |
Feb 23, 2017 | 67.78 | 67.92 | 67.26 | 67.42 | 1,589,932 | -0.28(-0.42%) |
Feb 22, 2017 | 67.86 | 68.60 | 67.69 | 67.70 | 1,696,364 | -0.15(-0.21%) |
Feb 21, 2017 | 67.06 | 69.22 | 66.67 | 67.85 | 3,250,722 | +1.92(+2.91%) |
Feb 17, 2017 | 65.93 | 65.93 | 65.93 | 0 | +0.34(+0.51%) | |
Feb 16, 2017 | 65.80 | 65.99 | 65.25 | 65.59 | 1,827,077 | -0.25(-0.39%) |
Feb 15, 2017 | 65.10 | 65.89 | 65.02 | 65.84 | 1,286,658 | +0.49(+0.75%) |
Feb 14, 2017 | 64.80 | 65.54 | 64.75 | 65.35 | 1,223,943 | +0.60(+0.93%) |
Feb 13, 2017 | 65.07 | 65.16 | 64.44 | 64.75 | 1,242,880 | +0.02(+0.02%) |
Feb 10, 2017 | 64.50 | 64.99 | 63.53 | 64.73 | 709,104 | +0.09(+0.13%) |
Feb 09, 2017 | 64.11 | 64.90 | 63.85 | 64.65 | 1,214,967 | +0.49(+0.76%) |
Feb 08, 2017 | 64.17 | 64.56 | 63.96 | 64.16 | 1,628,050 | -0.15(-0.23%) |
Feb 07, 2017 | 63.82 | 64.34 | 63.62 | 64.31 | 1,833,462 | +0.55(+0.85%) |
Feb 06, 2017 | 63.53 | 63.79 | 63.18 | 63.76 | 1,015,496 | -0.03(-0.04%) |
Feb 03, 2017 | 63.58 | 63.89 | 63.10 | 63.79 | 881,218 | +0.56(+0.89%) |
Feb 02, 2017 | 62.57 | 63.30 | 62.27 | 63.22 | 1,031,232 | +0.53(+0.85%) |