Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.68 | 67.79 | 66.03 | 66.24 | 4,965,280 | -1.43(-2.12%) |
Apr 27, 2017 | 68.37 | 68.57 | 67.42 | 67.68 | 2,732,371 | -0.11(-0.17%) |
Apr 26, 2017 | 69.03 | 69.08 | 67.44 | 67.79 | 3,449,491 | -1.19(-1.73%) |
Apr 25, 2017 | 69.02 | 69.31 | 68.63 | 68.98 | 2,956,709 | +0.11(+0.16%) |
Apr 24, 2017 | 69.08 | 69.60 | 68.67 | 68.87 | 3,443,648 | +1.38(+2.05%) |
Apr 21, 2017 | 67.11 | 67.96 | 66.42 | 67.48 | 5,149,575 | -0.90(-1.31%) |
Apr 20, 2017 | 67.39 | 68.58 | 67.11 | 68.38 | 3,331,560 | +1.45(+2.17%) |
Apr 19, 2017 | 67.54 | 67.98 | 66.88 | 66.93 | 3,020,246 | -0.37(-0.54%) |
Apr 18, 2017 | 65.92 | 67.40 | 65.91 | 67.29 | 3,844,979 | +0.89(+1.34%) |
Apr 17, 2017 | 66.75 | 67.11 | 66.20 | 66.41 | 2,832,411 | -0.10(-0.16%) |
Apr 13, 2017 | 66.82 | 67.68 | 66.48 | 66.51 | 2,557,387 | -0.31(-0.47%) |
Apr 12, 2017 | 68.04 | 68.20 | 66.62 | 66.82 | 3,340,748 | -1.05(-1.55%) |
Apr 11, 2017 | 68.62 | 68.63 | 66.88 | 67.88 | 6,948,296 | -1.09(-1.58%) |
Apr 10, 2017 | 69.54 | 69.65 | 68.84 | 68.96 | 3,343,988 | -0.59(-0.85%) |
Apr 07, 2017 | 69.81 | 70.06 | 69.24 | 69.55 | 3,806,367 | -0.27(-0.39%) |
Apr 06, 2017 | 69.64 | 70.12 | 69.19 | 69.82 | 4,567,703 | +0.24(+0.35%) |
Apr 05, 2017 | 70.93 | 70.98 | 69.54 | 69.58 | 4,042,506 | -1.04(-1.48%) |
Apr 04, 2017 | 70.25 | 70.75 | 69.98 | 70.62 | 5,798,575 | +0.00(+0.00%) |
Apr 03, 2017 | 71.30 | 71.52 | 70.29 | 70.62 | 3,548,046 | -0.62(-0.87%) |
Mar 31, 2017 | 71.33 | 71.70 | 71.08 | 71.24 | 2,688,685 | -0.22(-0.30%) |
Mar 30, 2017 | 71.17 | 71.81 | 70.96 | 71.46 | 1,539,123 | +0.25(+0.35%) |
Mar 29, 2017 | 71.19 | 71.47 | 70.82 | 71.21 | 2,347,242 | -0.25(-0.35%) |
Mar 28, 2017 | 70.68 | 71.73 | 70.47 | 71.46 | 3,354,792 | +0.70(+0.98%) |
Mar 27, 2017 | 70.41 | 70.88 | 69.88 | 70.76 | 2,819,123 | -0.21(-0.29%) |
Mar 24, 2017 | 71.16 | 72.11 | 70.76 | 70.97 | 2,557,825 | +0.09(+0.12%) |
Mar 23, 2017 | 71.49 | 71.57 | 70.68 | 70.88 | 3,905,350 | -0.50(-0.71%) |
Mar 22, 2017 | 71.14 | 71.51 | 70.98 | 71.39 | 2,996,502 | +0.28(+0.39%) |
Mar 21, 2017 | 72.37 | 72.55 | 71.01 | 71.11 | 3,815,172 | -0.96(-1.33%) |
Mar 20, 2017 | 72.38 | 72.76 | 72.05 | 72.07 | 3,121,977 | -0.31(-0.43%) |
Mar 17, 2017 | 72.42 | 72.44 | 71.92 | 72.38 | 4,813,017 | +0.47(+0.65%) |
Mar 16, 2017 | 72.40 | 72.59 | 71.65 | 71.91 | 4,725,205 | -0.69(-0.95%) |
Mar 15, 2017 | 72.54 | 72.74 | 71.77 | 72.60 | 5,175,545 | -0.15(-0.20%) |
Mar 14, 2017 | 71.74 | 72.79 | 71.63 | 72.74 | 5,614,876 | +0.80(+1.11%) |
Mar 13, 2017 | 71.41 | 72.14 | 71.33 | 71.94 | 5,606,545 | +0.49(+0.68%) |
Mar 10, 2017 | 72.91 | 72.91 | 71.31 | 71.46 | 8,622,395 | -0.84(-1.17%) |
Mar 09, 2017 | 72.48 | 72.73 | 71.98 | 72.30 | 2,306,296 | -0.27(-0.37%) |
Mar 08, 2017 | 72.82 | 72.89 | 72.31 | 72.57 | 2,740,057 | +0.06(+0.08%) |
Mar 07, 2017 | 72.76 | 73.17 | 72.34 | 72.51 | 3,327,599 | -0.38(-0.52%) |
Mar 06, 2017 | 72.15 | 73.23 | 71.59 | 72.89 | 4,276,242 | +0.58(+0.81%) |
Mar 03, 2017 | 72.69 | 72.72 | 72.19 | 72.31 | 2,711,581 | -0.41(-0.56%) |
Mar 02, 2017 | 72.49 | 73.09 | 72.19 | 72.72 | 3,123,034 | -0.10(-0.13%) |
Mar 01, 2017 | 71.67 | 72.84 | 71.41 | 72.81 | 2,605,681 | +1.59(+2.23%) |
Feb 28, 2017 | 71.44 | 71.49 | 70.92 | 71.22 | 2,352,873 | -0.30(-0.43%) |
Feb 27, 2017 | 70.98 | 71.66 | 70.62 | 71.53 | 2,062,790 | +0.52(+0.73%) |
Feb 24, 2017 | 70.39 | 71.02 | 70.26 | 71.01 | 3,268,261 | +0.06(+0.09%) |
Feb 23, 2017 | 71.41 | 71.42 | 70.44 | 70.94 | 2,620,198 | -0.39(-0.55%) |
Feb 22, 2017 | 71.55 | 71.62 | 70.87 | 71.34 | 4,233,424 | -0.27(-0.38%) |
Feb 21, 2017 | 71.33 | 71.65 | 70.89 | 71.61 | 2,747,152 | +0.29(+0.41%) |
Feb 17, 2017 | 71.31 | 71.31 | 71.31 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.03 | 71.39 | 69.82 | 70.87 | 4,007,719 | +0.32(+0.45%) |
Feb 15, 2017 | 69.86 | 70.58 | 67.40 | 70.55 | 8,132,615 | +3.25(+4.83%) |
Feb 14, 2017 | 67.30 | 67.41 | 66.63 | 67.30 | 2,993,000 | -0.07(-0.10%) |
Feb 13, 2017 | 66.58 | 67.46 | 66.41 | 67.37 | 3,049,388 | +1.20(+1.82%) |
Feb 10, 2017 | 66.38 | 66.38 | 65.31 | 66.17 | 1,929,924 | +0.02(+0.03%) |
Feb 09, 2017 | 67.24 | 67.24 | 66.12 | 66.15 | 2,535,660 | -0.84(-1.25%) |
Feb 08, 2017 | 66.57 | 67.22 | 66.38 | 66.99 | 3,929,975 | +1.01(+1.53%) |
Feb 07, 2017 | 65.44 | 66.21 | 65.21 | 65.98 | 2,470,679 | +0.67(+1.03%) |
Feb 06, 2017 | 65.41 | 65.41 | 64.79 | 65.30 | 2,069,162 | +0.01(+0.01%) |
Feb 03, 2017 | 65.29 | 65.48 | 65.07 | 65.29 | 2,478,804 | +0.25(+0.39%) |
Feb 02, 2017 | 65.41 | 65.73 | 64.97 | 65.04 | 2,880,033 | -0.81(-1.23%) |