Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.76 | 66.82 | 66.26 | 66.48 | 8,207,844 | -0.28(-0.42%) |
Apr 27, 2017 | 66.68 | 66.84 | 66.14 | 66.76 | 7,821,758 | +0.64(+0.96%) |
Apr 26, 2017 | 65.96 | 66.27 | 65.57 | 66.12 | 7,437,123 | -0.14(-0.21%) |
Apr 25, 2017 | 65.64 | 66.45 | 65.06 | 66.26 | 10,534,135 | +1.71(+2.65%) |
Apr 24, 2017 | 64.49 | 64.66 | 64.23 | 64.55 | 7,929,224 | +0.62(+0.97%) |
Apr 21, 2017 | 63.90 | 64.10 | 63.67 | 63.93 | 8,339,192 | -0.12(-0.19%) |
Apr 20, 2017 | 62.77 | 64.14 | 62.73 | 64.05 | 8,328,146 | +1.29(+2.06%) |
Apr 19, 2017 | 62.94 | 62.97 | 62.56 | 62.76 | 5,674,432 | +0.06(+0.10%) |
Apr 18, 2017 | 62.20 | 62.89 | 62.09 | 62.69 | 8,767,624 | -0.38(-0.61%) |
Apr 17, 2017 | 62.52 | 63.09 | 62.50 | 63.08 | 5,536,807 | +0.62(+0.99%) |
Apr 13, 2017 | 62.49 | 62.78 | 62.33 | 62.46 | 4,408,435 | +0.00(+0.00%) |
Apr 12, 2017 | 62.37 | 62.61 | 62.29 | 62.46 | 5,928,428 | -0.17(-0.27%) |
Apr 11, 2017 | 62.27 | 62.65 | 62.12 | 62.63 | 6,074,254 | +0.29(+0.46%) |
Apr 10, 2017 | 61.76 | 62.37 | 61.66 | 62.34 | 6,021,389 | +0.58(+0.95%) |
Apr 07, 2017 | 61.73 | 61.87 | 61.34 | 61.76 | 6,500,302 | +0.06(+0.09%) |
Apr 06, 2017 | 61.84 | 61.87 | 61.37 | 61.70 | 7,901,882 | -0.02(-0.03%) |
Apr 05, 2017 | 62.35 | 62.39 | 61.49 | 61.72 | 16,664,965 | -0.67(-1.08%) |
Apr 04, 2017 | 62.50 | 62.67 | 62.20 | 62.39 | 7,040,733 | -0.14(-0.23%) |
Apr 03, 2017 | 62.80 | 62.93 | 62.27 | 62.53 | 9,203,864 | -0.36(-0.57%) |
Mar 31, 2017 | 62.17 | 62.98 | 62.15 | 62.89 | 9,980,205 | -0.28(-0.44%) |
Mar 30, 2017 | 63.01 | 63.38 | 62.85 | 63.17 | 4,786,071 | +0.07(+0.11%) |
Mar 29, 2017 | 62.89 | 63.18 | 62.78 | 63.10 | 3,916,848 | +0.12(+0.19%) |
Mar 28, 2017 | 62.81 | 63.25 | 62.71 | 62.98 | 6,827,339 | +0.08(+0.13%) |
Mar 27, 2017 | 62.60 | 63.25 | 62.51 | 62.90 | 6,220,086 | +0.02(+0.03%) |
Mar 24, 2017 | 62.69 | 63.02 | 62.50 | 62.89 | 4,840,995 | +0.15(+0.24%) |
Mar 23, 2017 | 62.86 | 63.08 | 62.47 | 62.73 | 11,633,687 | -0.13(-0.20%) |
Mar 22, 2017 | 63.09 | 63.19 | 62.43 | 62.86 | 7,040,335 | -0.12(-0.19%) |
Mar 21, 2017 | 63.21 | 63.30 | 62.72 | 62.98 | 7,739,995 | -0.17(-0.27%) |
Mar 20, 2017 | 63.19 | 63.38 | 62.93 | 63.15 | 6,335,326 | -0.05(-0.08%) |
Mar 17, 2017 | 63.80 | 63.82 | 62.96 | 63.20 | 24,631,650 | -0.54(-0.85%) |
Mar 16, 2017 | 63.82 | 64.08 | 63.48 | 63.74 | 7,789,712 | -0.14(-0.21%) |
Mar 15, 2017 | 63.91 | 64.27 | 63.04 | 63.88 | 9,892,095 | -0.13(-0.20%) |
Mar 14, 2017 | 64.45 | 64.57 | 63.63 | 64.01 | 6,922,416 | -0.44(-0.68%) |
Mar 13, 2017 | 64.42 | 64.57 | 64.07 | 64.45 | 7,834,307 | +0.03(+0.05%) |
Mar 10, 2017 | 64.90 | 64.95 | 64.28 | 64.42 | 7,494,286 | -0.24(-0.37%) |
Mar 09, 2017 | 64.94 | 65.23 | 64.44 | 64.66 | 6,732,889 | -0.27(-0.42%) |
Mar 08, 2017 | 64.69 | 65.31 | 64.52 | 64.93 | 7,252,120 | +0.18(+0.28%) |
Mar 07, 2017 | 64.49 | 64.90 | 64.40 | 64.74 | 7,880,866 | -0.03(-0.05%) |
Mar 06, 2017 | 64.78 | 65.13 | 64.58 | 64.78 | 5,570,823 | -0.14(-0.21%) |
Mar 03, 2017 | 65.31 | 65.45 | 64.53 | 64.91 | 7,116,007 | -0.26(-0.41%) |
Mar 02, 2017 | 64.50 | 65.35 | 64.42 | 65.18 | 7,215,761 | +0.52(+0.81%) |
Mar 01, 2017 | 64.98 | 65.20 | 64.61 | 64.66 | 6,212,459 | +0.10(+0.15%) |
Feb 28, 2017 | 64.74 | 64.98 | 64.24 | 64.56 | 9,079,833 | -0.66(-1.02%) |
Feb 27, 2017 | 65.34 | 65.59 | 65.15 | 65.23 | 5,856,609 | -0.06(-0.09%) |
Feb 24, 2017 | 64.76 | 65.50 | 64.61 | 65.28 | 6,476,776 | +0.50(+0.77%) |
Feb 23, 2017 | 64.27 | 65.24 | 64.11 | 64.78 | 7,985,111 | +0.56(+0.87%) |
Feb 22, 2017 | 63.90 | 64.47 | 63.66 | 64.22 | 6,228,052 | +0.32(+0.50%) |
Feb 21, 2017 | 63.78 | 64.41 | 63.40 | 63.90 | 7,816,411 | +0.06(+0.09%) |
Feb 17, 2017 | 63.85 | 63.85 | 63.85 | 0 | +0.19(+0.30%) | |
Feb 16, 2017 | 63.70 | 64.26 | 63.50 | 63.66 | 6,187,626 | +0.03(+0.05%) |
Feb 15, 2017 | 63.20 | 63.71 | 63.16 | 63.62 | 7,022,214 | +0.59(+0.94%) |
Feb 14, 2017 | 63.10 | 63.25 | 62.54 | 63.03 | 6,874,080 | -0.02(-0.04%) |
Feb 13, 2017 | 63.28 | 63.48 | 62.77 | 63.05 | 7,037,167 | +0.14(+0.22%) |
Feb 10, 2017 | 62.04 | 63.39 | 61.65 | 62.92 | 11,691,216 | +0.98(+1.58%) |
Feb 09, 2017 | 61.72 | 62.33 | 60.26 | 61.94 | 17,402,940 | +0.22(+0.36%) |
Feb 08, 2017 | 61.06 | 61.81 | 61.00 | 61.72 | 8,472,690 | +0.54(+0.88%) |
Feb 07, 2017 | 60.99 | 61.48 | 60.49 | 61.18 | 7,164,199 | +0.23(+0.38%) |
Feb 06, 2017 | 60.57 | 61.55 | 60.51 | 60.95 | 11,931,118 | +0.49(+0.81%) |
Feb 03, 2017 | 60.36 | 61.22 | 60.31 | 60.46 | 14,899,007 | +0.53(+0.88%) |
Feb 02, 2017 | 61.17 | 61.17 | 59.33 | 59.93 | 23,514,028 | -2.54(-4.07%) |