Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.51 | 65.90 | 65.07 | 65.32 | 901,399 | -0.30(-0.46%) |
Apr 27, 2017 | 66.72 | 65.50 | 65.63 | 905,352 | -0.95(-1.43%) | |
Apr 26, 2017 | 66.66 | 67.41 | 66.26 | 66.58 | 985,407 | -0.13(-0.19%) |
Apr 25, 2017 | 65.45 | 66.86 | 64.68 | 66.70 | 1,176,710 | +1.36(+2.08%) |
Apr 24, 2017 | 65.97 | 66.59 | 64.40 | 65.35 | 921,838 | +0.35(+0.54%) |
Apr 21, 2017 | 65.14 | 65.36 | 65.00 | 65.00 | 446,824 | -0.20(-0.30%) |
Apr 20, 2017 | 65.28 | 65.40 | 64.58 | 65.20 | 537,100 | -0.06(-0.09%) |
Apr 19, 2017 | 65.51 | 65.80 | 65.05 | 65.25 | 447,366 | -0.26(-0.40%) |
Apr 18, 2017 | 65.31 | 65.90 | 65.08 | 65.51 | 620,003 | +0.10(+0.15%) |
Apr 17, 2017 | 64.67 | 65.43 | 64.48 | 65.42 | 519,367 | +1.00(+1.55%) |
Apr 13, 2017 | 64.78 | 64.92 | 64.25 | 64.42 | 484,842 | -0.26(-0.40%) |
Apr 12, 2017 | 64.85 | 65.20 | 64.49 | 64.68 | 577,224 | -0.18(-0.28%) |
Apr 11, 2017 | 64.59 | 65.03 | 64.16 | 64.86 | 582,777 | +0.40(+0.62%) |
Apr 10, 2017 | 64.13 | 64.49 | 63.97 | 64.47 | 488,476 | +0.30(+0.47%) |
Apr 07, 2017 | 64.55 | 64.71 | 64.14 | 64.17 | 773,905 | -0.33(-0.50%) |
Apr 06, 2017 | 64.35 | 64.74 | 63.90 | 64.49 | 878,474 | +0.08(+0.12%) |
Apr 05, 2017 | 64.13 | 64.57 | 63.61 | 64.41 | 410,668 | +0.19(+0.30%) |
Apr 04, 2017 | 63.85 | 64.98 | 63.60 | 64.22 | 526,936 | +0.33(+0.51%) |
Apr 03, 2017 | 63.86 | 64.14 | 63.42 | 63.90 | 395,969 | +0.06(+0.09%) |
Mar 31, 2017 | 63.83 | 64.31 | 63.53 | 63.84 | 559,148 | -0.05(-0.07%) |
Mar 30, 2017 | 63.82 | 63.97 | 63.06 | 63.89 | 442,464 | +0.02(+0.04%) |
Mar 29, 2017 | 63.47 | 63.90 | 63.25 | 63.86 | 556,325 | +0.34(+0.54%) |
Mar 28, 2017 | 63.62 | 63.88 | 62.74 | 63.52 | 581,643 | -0.16(-0.25%) |
Mar 27, 2017 | 64.36 | 64.58 | 63.35 | 63.68 | 551,962 | -0.68(-1.05%) |
Mar 24, 2017 | 64.36 | 64.91 | 64.28 | 64.36 | 480,441 | +0.11(+0.17%) |
Mar 23, 2017 | 63.69 | 64.73 | 63.59 | 64.25 | 426,906 | +0.47(+0.74%) |
Mar 22, 2017 | 64.14 | 64.14 | 63.18 | 63.77 | 542,159 | -0.04(-0.06%) |
Mar 21, 2017 | 64.09 | 64.25 | 63.63 | 63.81 | 610,028 | +0.02(+0.04%) |
Mar 20, 2017 | 64.26 | 64.51 | 63.70 | 63.79 | 350,402 | -0.64(-0.99%) |
Mar 17, 2017 | 63.88 | 64.70 | 63.73 | 64.43 | 1,133,561 | +0.53(+0.82%) |
Mar 16, 2017 | 63.79 | 64.41 | 63.68 | 63.90 | 417,946 | -0.05(-0.07%) |
Mar 15, 2017 | 62.49 | 64.16 | 62.46 | 63.95 | 964,548 | +1.49(+2.39%) |
Mar 14, 2017 | 62.17 | 62.66 | 61.95 | 62.45 | 449,321 | +0.28(+0.46%) |
Mar 13, 2017 | 62.49 | 62.78 | 61.89 | 62.17 | 777,015 | -0.24(-0.39%) |
Mar 10, 2017 | 63.02 | 63.48 | 61.61 | 62.41 | 888,330 | +0.27(+0.43%) |
Mar 09, 2017 | 62.87 | 63.39 | 62.07 | 62.15 | 694,143 | -0.66(-1.05%) |
Mar 08, 2017 | 63.52 | 63.84 | 62.69 | 62.81 | 925,208 | -0.90(-1.41%) |
Mar 07, 2017 | 63.99 | 63.99 | 63.29 | 63.70 | 1,203,246 | -0.24(-0.37%) |
Mar 06, 2017 | 64.17 | 64.27 | 63.67 | 63.94 | 1,074,093 | -0.30(-0.46%) |
Mar 03, 2017 | 64.93 | 65.05 | 63.88 | 64.24 | 1,272,813 | -0.71(-1.09%) |
Mar 02, 2017 | 65.63 | 65.78 | 64.86 | 64.95 | 864,238 | -0.87(-1.33%) |
Mar 01, 2017 | 66.12 | 66.53 | 65.66 | 65.82 | 1,412,200 | -0.72(-1.09%) |
Feb 28, 2017 | 66.82 | 67.07 | 66.47 | 66.54 | 781,804 | -0.23(-0.34%) |
Feb 27, 2017 | 66.38 | 66.95 | 66.01 | 66.77 | 376,149 | +0.55(+0.83%) |
Feb 24, 2017 | 66.02 | 66.27 | 65.48 | 66.22 | 507,344 | +0.32(+0.49%) |
Feb 23, 2017 | 65.42 | 65.99 | 65.13 | 65.90 | 411,588 | +0.83(+1.28%) |
Feb 22, 2017 | 65.36 | 65.39 | 64.33 | 65.06 | 299,706 | -0.20(-0.31%) |
Feb 21, 2017 | 64.40 | 65.35 | 63.94 | 65.27 | 474,811 | +0.75(+1.17%) |
Feb 17, 2017 | 64.51 | 64.51 | 64.51 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 63.85 | 64.50 | 63.73 | 64.36 | 823,333 | +0.77(+1.21%) |
Feb 15, 2017 | 63.74 | 64.05 | 63.08 | 63.59 | 791,821 | -0.39(-0.60%) |
Feb 14, 2017 | 63.81 | 64.33 | 63.34 | 63.97 | 1,457,799 | -0.23(-0.36%) |
Feb 13, 2017 | 64.55 | 64.80 | 63.42 | 64.20 | 1,155,550 | -0.35(-0.55%) |
Feb 10, 2017 | 64.38 | 64.92 | 64.38 | 64.55 | 1,279,080 | -0.07(-0.11%) |
Feb 09, 2017 | 64.72 | 65.14 | 64.54 | 64.62 | 1,386,182 | +0.05(+0.07%) |
Feb 08, 2017 | 64.80 | 65.61 | 64.18 | 64.58 | 1,793,508 | -1.55(-2.34%) |
Feb 07, 2017 | 66.30 | 66.67 | 65.95 | 66.12 | 667,845 | -0.24(-0.37%) |
Feb 06, 2017 | 65.70 | 66.49 | 65.46 | 66.37 | 757,703 | +0.60(+0.91%) |
Feb 03, 2017 | 66.73 | 66.73 | 65.54 | 65.77 | 574,311 | -0.27(-0.40%) |
Feb 02, 2017 | 64.40 | 66.20 | 64.25 | 66.04 | 886,235 | +1.92(+2.99%) |