Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.85 | 65.85 | 65.02 | 65.02 | 353,401 | -0.82(-1.25%) |
Apr 27, 2017 | 66.06 | 66.12 | 65.64 | 65.84 | 159,222 | -0.23(-0.35%) |
Apr 26, 2017 | 65.94 | 66.49 | 65.90 | 66.07 | 304,440 | +0.05(+0.08%) |
Apr 25, 2017 | 65.88 | 66.22 | 65.81 | 66.02 | 663,121 | +0.51(+0.78%) |
Apr 24, 2017 | 65.51 | 65.64 | 65.30 | 65.51 | 581,088 | +0.79(+1.23%) |
Apr 21, 2017 | 64.78 | 64.89 | 64.57 | 64.71 | 246,390 | -0.12(-0.19%) |
Apr 20, 2017 | 64.44 | 64.92 | 64.32 | 64.83 | 378,275 | +0.58(+0.90%) |
Apr 19, 2017 | 64.40 | 64.70 | 64.17 | 64.26 | 259,692 | +0.05(+0.08%) |
Apr 18, 2017 | 64.00 | 64.30 | 63.80 | 64.20 | 236,400 | -0.06(-0.10%) |
Apr 17, 2017 | 63.67 | 64.26 | 63.46 | 64.26 | 296,354 | +0.73(+1.15%) |
Apr 13, 2017 | 64.22 | 64.35 | 63.53 | 63.53 | 617,603 | -0.79(-1.23%) |
Apr 12, 2017 | 65.03 | 65.16 | 64.29 | 64.33 | 416,437 | -0.82(-1.26%) |
Apr 11, 2017 | 64.62 | 65.15 | 64.38 | 65.15 | 963,287 | +0.37(+0.58%) |
Apr 10, 2017 | 64.64 | 65.12 | 64.51 | 64.77 | 450,563 | +0.25(+0.38%) |
Apr 07, 2017 | 64.52 | 64.81 | 64.35 | 64.53 | 434,486 | -0.15(-0.23%) |
Apr 06, 2017 | 64.17 | 64.77 | 63.97 | 64.68 | 424,674 | +0.61(+0.94%) |
Apr 05, 2017 | 64.94 | 65.24 | 64.02 | 64.07 | 906,493 | -0.55(-0.86%) |
Apr 04, 2017 | 64.51 | 64.73 | 64.46 | 64.62 | 1,014,261 | +0.01(+0.02%) |
Apr 03, 2017 | 65.16 | 65.29 | 64.29 | 64.61 | 5,826,427 | -0.50(-0.77%) |
Mar 31, 2017 | 65.10 | 65.40 | 65.00 | 65.12 | 566,554 | +0.03(+0.04%) |
Mar 30, 2017 | 64.68 | 65.15 | 64.63 | 65.09 | 523,835 | +0.41(+0.63%) |
Mar 29, 2017 | 64.40 | 64.71 | 64.17 | 64.68 | 607,447 | +0.26(+0.41%) |
Mar 28, 2017 | 63.69 | 64.51 | 63.61 | 64.42 | 706,984 | +0.63(+0.99%) |
Mar 27, 2017 | 63.28 | 63.91 | 63.07 | 63.79 | 2,384,997 | -0.14(-0.23%) |
Mar 24, 2017 | 64.23 | 64.40 | 63.70 | 63.93 | 686,060 | -0.08(-0.12%) |
Mar 23, 2017 | 63.79 | 64.47 | 63.73 | 64.01 | 439,152 | +0.18(+0.29%) |
Mar 22, 2017 | 63.73 | 63.88 | 63.43 | 63.83 | 299,331 | +0.00(+0.00%) |
Mar 21, 2017 | 65.43 | 65.43 | 63.80 | 63.83 | 532,670 | -1.30(-1.99%) |
Mar 20, 2017 | 65.47 | 65.49 | 65.02 | 65.12 | 242,737 | -0.39(-0.59%) |
Mar 17, 2017 | 65.58 | 65.65 | 65.32 | 65.51 | 346,384 | +0.07(+0.10%) |
Mar 16, 2017 | 65.65 | 65.72 | 65.37 | 65.44 | 668,376 | -0.01(-0.02%) |
Mar 15, 2017 | 64.84 | 65.62 | 64.78 | 65.46 | 309,933 | +0.92(+1.43%) |
Mar 14, 2017 | 64.57 | 64.65 | 64.14 | 64.53 | 562,353 | -0.24(-0.37%) |
Mar 13, 2017 | 64.71 | 65.01 | 64.64 | 64.78 | 192,469 | +0.06(+0.09%) |
Mar 10, 2017 | 64.84 | 64.90 | 64.33 | 64.72 | 277,062 | +0.33(+0.52%) |
Mar 09, 2017 | 64.61 | 64.85 | 64.11 | 64.39 | 306,310 | -0.25(-0.39%) |
Mar 08, 2017 | 65.10 | 65.21 | 64.60 | 64.64 | 293,487 | -0.41(-0.63%) |
Mar 07, 2017 | 65.38 | 65.44 | 64.98 | 65.05 | 391,624 | -0.41(-0.62%) |
Mar 06, 2017 | 65.63 | 65.64 | 65.23 | 65.45 | 271,031 | -0.49(-0.75%) |
Mar 03, 2017 | 65.90 | 66.10 | 65.67 | 65.95 | 249,862 | +0.01(+0.02%) |
Mar 02, 2017 | 66.67 | 66.67 | 65.87 | 65.93 | 324,030 | -0.82(-1.23%) |
Mar 01, 2017 | 66.27 | 66.88 | 66.27 | 66.76 | 574,375 | +1.18(+1.81%) |
Feb 28, 2017 | 66.10 | 66.15 | 65.56 | 65.57 | 373,403 | -0.72(-1.09%) |
Feb 27, 2017 | 65.83 | 66.31 | 65.71 | 66.29 | 3,029,811 | +0.42(+0.64%) |
Feb 24, 2017 | 65.47 | 65.91 | 65.32 | 65.87 | 260,063 | -0.03(-0.05%) |
Feb 23, 2017 | 66.41 | 66.49 | 65.63 | 65.90 | 315,658 | -0.34(-0.51%) |
Feb 22, 2017 | 66.37 | 66.41 | 66.02 | 66.24 | 503,489 | -0.21(-0.31%) |
Feb 21, 2017 | 66.01 | 66.46 | 65.99 | 66.45 | 320,436 | +0.61(+0.92%) |
Feb 17, 2017 | 65.84 | 65.84 | 65.84 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 65.98 | 66.07 | 65.56 | 65.89 | 237,780 | -0.12(-0.18%) |
Feb 15, 2017 | 65.73 | 66.10 | 65.62 | 66.01 | 268,423 | +0.10(+0.16%) |
Feb 14, 2017 | 65.57 | 65.92 | 65.39 | 65.90 | 386,379 | +0.23(+0.35%) |
Feb 13, 2017 | 65.76 | 65.87 | 65.63 | 65.68 | 276,447 | +0.19(+0.29%) |
Feb 10, 2017 | 65.42 | 65.58 | 65.22 | 65.49 | 499,706 | +0.41(+0.62%) |
Feb 09, 2017 | 64.62 | 65.17 | 64.62 | 65.08 | 422,640 | +0.62(+0.96%) |
Feb 08, 2017 | 64.22 | 64.51 | 63.98 | 64.46 | 401,370 | +0.00(+0.00%) |
Feb 07, 2017 | 64.81 | 64.94 | 64.27 | 64.46 | 508,400 | -0.25(-0.39%) |
Feb 06, 2017 | 64.94 | 65.12 | 64.60 | 64.71 | 770,296 | -0.41(-0.63%) |
Feb 03, 2017 | 64.75 | 65.17 | 64.62 | 65.12 | 387,969 | +0.86(+1.34%) |
Feb 02, 2017 | 64.19 | 64.48 | 64.02 | 64.26 | 753,578 | +0.07(+0.10%) |