Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.38 | 67.38 | 65.39 | 65.83 | 12,656,095 | -1.35(-2.00%) |
Apr 27, 2017 | 67.14 | 67.57 | 66.81 | 67.18 | 6,931,157 | +0.16(+0.24%) |
Apr 26, 2017 | 67.90 | 68.52 | 66.76 | 67.02 | 8,185,239 | -1.03(-1.52%) |
Apr 25, 2017 | 67.18 | 68.11 | 67.02 | 68.05 | 9,202,538 | +1.06(+1.58%) |
Apr 24, 2017 | 66.95 | 67.33 | 66.81 | 67.00 | 6,207,483 | +1.05(+1.59%) |
Apr 21, 2017 | 65.76 | 66.44 | 65.48 | 65.95 | 7,641,888 | -0.78(-1.18%) |
Apr 20, 2017 | 65.87 | 66.84 | 65.70 | 66.73 | 4,340,172 | +1.15(+1.75%) |
Apr 19, 2017 | 66.07 | 66.65 | 65.51 | 65.58 | 5,656,401 | -0.20(-0.30%) |
Apr 18, 2017 | 64.87 | 65.97 | 64.74 | 65.78 | 5,481,230 | +0.74(+1.13%) |
Apr 17, 2017 | 64.70 | 65.07 | 64.55 | 65.05 | 5,400,463 | +0.73(+1.13%) |
Apr 13, 2017 | 64.84 | 65.55 | 64.31 | 64.32 | 5,637,553 | -0.53(-0.82%) |
Apr 12, 2017 | 65.67 | 65.84 | 64.62 | 64.85 | 7,666,776 | -0.77(-1.17%) |
Apr 11, 2017 | 66.00 | 66.00 | 64.62 | 65.62 | 6,439,981 | -0.59(-0.90%) |
Apr 10, 2017 | 66.45 | 66.73 | 66.04 | 66.21 | 4,011,551 | -0.33(-0.50%) |
Apr 07, 2017 | 66.35 | 66.86 | 66.17 | 66.54 | 3,251,714 | +0.36(+0.54%) |
Apr 06, 2017 | 66.09 | 66.41 | 65.61 | 66.19 | 5,056,625 | +0.02(+0.02%) |
Apr 05, 2017 | 66.60 | 67.08 | 66.09 | 66.17 | 4,294,749 | -0.43(-0.65%) |
Apr 04, 2017 | 66.19 | 66.66 | 66.19 | 66.60 | 3,342,559 | +0.20(+0.30%) |
Apr 03, 2017 | 66.82 | 67.34 | 65.93 | 66.40 | 5,523,365 | -0.17(-0.25%) |
Mar 31, 2017 | 66.76 | 67.05 | 66.55 | 66.57 | 4,552,145 | -0.40(-0.59%) |
Mar 30, 2017 | 66.29 | 67.00 | 66.29 | 66.96 | 4,081,890 | +0.45(+0.68%) |
Mar 29, 2017 | 66.39 | 66.65 | 66.32 | 66.51 | 3,402,685 | -0.10(-0.15%) |
Mar 28, 2017 | 66.35 | 66.92 | 66.29 | 66.61 | 4,330,336 | +0.07(+0.10%) |
Mar 27, 2017 | 66.06 | 66.78 | 65.86 | 66.54 | 3,946,413 | -0.05(-0.07%) |
Mar 24, 2017 | 67.69 | 67.80 | 66.46 | 66.59 | 4,962,238 | -0.07(-0.10%) |
Mar 23, 2017 | 66.67 | 66.96 | 66.29 | 66.66 | 4,036,515 | -0.02(-0.02%) |
Mar 22, 2017 | 66.18 | 66.76 | 65.76 | 66.67 | 5,212,763 | +0.78(+1.18%) |
Mar 21, 2017 | 67.70 | 67.83 | 65.83 | 65.90 | 7,528,740 | -1.52(-2.26%) |
Mar 20, 2017 | 67.75 | 67.98 | 67.38 | 67.42 | 5,304,440 | -0.50(-0.74%) |
Mar 17, 2017 | 67.95 | 68.09 | 67.29 | 67.92 | 11,173,031 | +0.40(+0.60%) |
Mar 16, 2017 | 67.75 | 67.90 | 67.24 | 67.52 | 5,077,640 | -0.09(-0.13%) |
Mar 15, 2017 | 67.28 | 67.71 | 66.90 | 67.61 | 4,440,083 | +0.60(+0.90%) |
Mar 14, 2017 | 66.89 | 67.10 | 66.62 | 67.00 | 5,169,527 | +0.06(+0.09%) |
Mar 13, 2017 | 66.37 | 67.00 | 66.25 | 66.95 | 7,361,294 | +0.57(+0.86%) |
Mar 10, 2017 | 65.87 | 66.62 | 65.62 | 66.38 | 6,194,455 | +0.99(+1.52%) |
Mar 09, 2017 | 65.68 | 65.93 | 65.11 | 65.38 | 5,150,036 | -0.17(-0.26%) |
Mar 08, 2017 | 65.64 | 66.05 | 65.41 | 65.56 | 6,518,934 | +0.18(+0.28%) |
Mar 07, 2017 | 64.74 | 66.41 | 64.62 | 65.38 | 12,776,057 | +0.67(+1.03%) |
Mar 06, 2017 | 64.19 | 64.83 | 63.96 | 64.71 | 4,921,266 | +0.37(+0.58%) |
Mar 03, 2017 | 64.62 | 64.62 | 64.00 | 64.34 | 4,834,626 | -0.18(-0.28%) |
Mar 02, 2017 | 64.75 | 65.08 | 64.41 | 64.52 | 9,204,672 | -0.06(-0.09%) |
Mar 01, 2017 | 63.73 | 64.60 | 63.36 | 64.57 | 6,453,529 | +1.26(+2.00%) |
Feb 28, 2017 | 63.67 | 63.77 | 63.18 | 63.31 | 5,773,360 | -0.47(-0.74%) |
Feb 27, 2017 | 63.88 | 63.91 | 63.43 | 63.78 | 3,698,241 | -0.04(-0.06%) |
Feb 24, 2017 | 63.58 | 63.82 | 63.13 | 63.82 | 4,255,935 | +0.08(+0.13%) |
Feb 23, 2017 | 63.81 | 63.94 | 63.37 | 63.74 | 5,956,415 | -0.07(-0.12%) |
Feb 22, 2017 | 63.79 | 63.86 | 63.46 | 63.81 | 4,909,950 | +0.12(+0.19%) |
Feb 21, 2017 | 63.45 | 63.73 | 63.29 | 63.69 | 6,177,892 | +0.53(+0.84%) |
Feb 17, 2017 | 63.16 | 63.16 | 63.16 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.63 | 63.06 | 62.40 | 63.00 | 5,908,376 | +0.48(+0.77%) |
Feb 15, 2017 | 62.51 | 62.64 | 61.91 | 62.53 | 6,936,386 | +0.02(+0.04%) |
Feb 14, 2017 | 62.35 | 62.50 | 62.22 | 62.50 | 4,840,951 | +0.10(+0.16%) |
Feb 13, 2017 | 62.41 | 62.58 | 62.29 | 62.40 | 6,615,340 | +0.30(+0.48%) |
Feb 10, 2017 | 62.48 | 62.52 | 61.58 | 62.10 | 7,612,127 | -0.12(-0.19%) |
Feb 09, 2017 | 63.05 | 63.09 | 62.20 | 62.22 | 8,411,415 | -0.54(-0.86%) |
Feb 08, 2017 | 63.20 | 63.25 | 62.73 | 62.76 | 7,097,603 | -0.19(-0.30%) |
Feb 07, 2017 | 63.10 | 63.41 | 62.83 | 62.95 | 5,447,122 | -0.03(-0.05%) |
Feb 06, 2017 | 63.11 | 63.19 | 62.67 | 62.98 | 5,606,937 | -0.23(-0.37%) |
Feb 03, 2017 | 63.04 | 63.26 | 62.82 | 63.21 | 5,502,861 | +0.50(+0.80%) |
Feb 02, 2017 | 62.48 | 62.88 | 62.25 | 62.71 | 5,366,739 | -0.31(-0.50%) |