Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.06 | 66.59 | 64.81 | 65.64 | 4,766,921 | +0.49(+0.76%) |
Apr 27, 2017 | 65.13 | 65.42 | 64.95 | 65.15 | 3,765,147 | -0.02(-0.03%) |
Apr 26, 2017 | 65.18 | 65.50 | 64.81 | 65.17 | 4,585,353 | +0.00(+0.00%) |
Apr 25, 2017 | 65.32 | 63.99 | 65.17 | 9,240,442 | +1.24(+1.95%) | |
Apr 24, 2017 | 64.29 | 64.37 | 63.83 | 63.93 | 6,641,593 | +0.19(+0.30%) |
Apr 21, 2017 | 63.87 | 64.18 | 63.65 | 63.74 | 4,876,525 | -0.08(-0.13%) |
Apr 20, 2017 | 63.51 | 64.21 | 63.33 | 63.82 | 5,563,357 | +0.48(+0.75%) |
Apr 19, 2017 | 63.11 | 63.71 | 62.92 | 63.34 | 6,807,643 | +0.52(+0.83%) |
Apr 18, 2017 | 62.65 | 62.99 | 62.59 | 62.82 | 3,815,867 | -0.24(-0.37%) |
Apr 17, 2017 | 62.67 | 63.08 | 62.59 | 63.05 | 2,546,688 | +0.49(+0.79%) |
Apr 13, 2017 | 62.82 | 63.09 | 62.46 | 62.56 | 3,666,203 | -0.07(-0.11%) |
Apr 12, 2017 | 62.53 | 62.83 | 62.43 | 62.63 | 3,934,607 | -0.08(-0.13%) |
Apr 11, 2017 | 62.40 | 62.81 | 62.26 | 62.71 | 4,568,204 | +0.13(+0.21%) |
Apr 10, 2017 | 62.41 | 62.81 | 62.29 | 62.58 | 5,370,474 | +0.14(+0.22%) |
Apr 07, 2017 | 62.04 | 62.91 | 61.94 | 62.45 | 7,351,666 | +0.51(+0.82%) |
Apr 06, 2017 | 61.59 | 62.13 | 61.38 | 61.94 | 6,192,196 | +0.37(+0.60%) |
Apr 05, 2017 | 62.94 | 63.03 | 60.91 | 61.57 | 15,975,843 | -1.01(-1.61%) |
Apr 04, 2017 | 62.83 | 63.42 | 62.49 | 62.58 | 4,315,583 | -0.34(-0.54%) |
Apr 03, 2017 | 63.23 | 63.52 | 62.80 | 62.92 | 4,329,183 | -0.08(-0.12%) |
Mar 31, 2017 | 63.04 | 63.48 | 62.98 | 62.99 | 4,130,860 | -0.20(-0.31%) |
Mar 30, 2017 | 63.45 | 63.55 | 63.03 | 63.19 | 3,214,258 | -0.35(-0.55%) |
Mar 29, 2017 | 63.41 | 63.61 | 63.19 | 63.54 | 2,658,693 | +0.02(+0.04%) |
Mar 28, 2017 | 63.17 | 63.72 | 63.03 | 63.52 | 4,025,168 | +0.14(+0.22%) |
Mar 27, 2017 | 62.73 | 63.42 | 62.61 | 63.38 | 3,177,438 | +0.45(+0.71%) |
Mar 24, 2017 | 63.14 | 63.21 | 62.66 | 62.93 | 2,781,968 | -0.01(-0.01%) |
Mar 23, 2017 | 62.87 | 63.31 | 62.64 | 62.94 | 3,297,588 | -0.04(-0.06%) |
Mar 22, 2017 | 63.33 | 63.60 | 62.61 | 62.98 | 5,917,447 | -0.14(-0.22%) |
Mar 21, 2017 | 64.29 | 64.40 | 62.79 | 63.11 | 6,688,310 | -1.08(-1.68%) |
Mar 20, 2017 | 65.06 | 65.12 | 64.13 | 64.19 | 4,719,350 | -0.97(-1.49%) |
Mar 17, 2017 | 65.42 | 65.42 | 64.50 | 65.16 | 9,564,701 | +0.18(+0.28%) |
Mar 16, 2017 | 64.93 | 65.26 | 64.64 | 64.98 | 4,424,751 | -0.10(-0.15%) |
Mar 15, 2017 | 64.87 | 65.19 | 64.25 | 65.08 | 5,169,554 | +0.30(+0.47%) |
Mar 14, 2017 | 64.81 | 64.85 | 64.19 | 64.77 | 4,294,479 | -0.16(-0.25%) |
Mar 13, 2017 | 64.79 | 65.05 | 64.52 | 64.93 | 3,187,558 | -0.02(-0.02%) |
Mar 10, 2017 | 65.18 | 65.28 | 64.73 | 64.95 | 3,429,248 | +0.24(+0.38%) |
Mar 09, 2017 | 64.67 | 65.09 | 64.05 | 64.71 | 3,323,710 | +0.11(+0.18%) |
Mar 08, 2017 | 65.22 | 65.22 | 64.56 | 64.59 | 3,821,326 | -0.63(-0.97%) |
Mar 07, 2017 | 64.82 | 65.47 | 64.74 | 65.22 | 3,174,710 | +0.08(+0.13%) |
Mar 06, 2017 | 64.91 | 65.56 | 64.74 | 65.14 | 3,213,704 | -0.01(-0.01%) |
Mar 03, 2017 | 65.73 | 65.92 | 64.65 | 65.15 | 4,163,520 | -0.64(-0.98%) |
Mar 02, 2017 | 65.61 | 66.01 | 65.47 | 65.79 | 4,083,275 | -0.02(-0.03%) |
Mar 01, 2017 | 65.85 | 66.16 | 65.53 | 65.81 | 4,470,087 | +0.30(+0.45%) |
Feb 28, 2017 | 66.09 | 66.09 | 64.92 | 65.52 | 5,114,833 | -0.64(-0.96%) |
Feb 27, 2017 | 66.34 | 66.43 | 66.03 | 66.16 | 2,679,198 | -0.30(-0.45%) |
Feb 24, 2017 | 65.88 | 66.47 | 65.78 | 66.45 | 3,811,347 | +0.47(+0.71%) |
Feb 23, 2017 | 65.59 | 66.61 | 63.71 | 65.98 | 4,531,427 | +0.53(+0.81%) |
Feb 22, 2017 | 65.56 | 65.66 | 65.15 | 65.45 | 4,018,140 | -0.09(-0.14%) |
Feb 21, 2017 | 66.75 | 66.75 | 65.15 | 65.54 | 4,523,090 | +0.42(+0.64%) |
Feb 17, 2017 | 65.12 | 65.12 | 65.12 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 63.86 | 65.32 | 63.71 | 64.96 | 8,402,850 | +1.06(+1.66%) |
Feb 15, 2017 | 63.52 | 64.00 | 63.42 | 63.90 | 3,607,226 | +0.35(+0.55%) |
Feb 14, 2017 | 63.20 | 63.62 | 63.00 | 63.55 | 6,718,500 | +0.27(+0.43%) |
Feb 13, 2017 | 63.32 | 63.43 | 62.70 | 63.28 | 4,350,376 | +0.38(+0.60%) |
Feb 10, 2017 | 62.20 | 63.02 | 61.88 | 62.91 | 5,828,853 | +0.70(+1.13%) |
Feb 09, 2017 | 61.71 | 62.33 | 61.46 | 62.20 | 3,906,966 | +0.64(+1.04%) |
Feb 08, 2017 | 61.40 | 61.66 | 60.95 | 61.56 | 3,330,680 | +0.08(+0.12%) |
Feb 07, 2017 | 61.09 | 61.58 | 60.69 | 61.49 | 5,529,019 | +0.48(+0.78%) |
Feb 06, 2017 | 60.81 | 61.46 | 60.76 | 61.01 | 4,527,284 | +0.25(+0.41%) |
Feb 03, 2017 | 61.26 | 61.34 | 60.71 | 60.76 | 4,195,193 | -0.09(-0.15%) |
Feb 02, 2017 | 61.20 | 61.20 | 60.56 | 60.85 | 4,856,986 | -0.34(-0.56%) |