Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.01 | 64.29 | 63.82 | 64.01 | 1,706,670 | -0.05(-0.08%) |
Apr 27, 2017 | 64.06 | 64.75 | 63.86 | 64.06 | 1,891,298 | +0.47(+0.75%) |
Apr 26, 2017 | 65.15 | 65.32 | 63.47 | 63.59 | 3,313,440 | -1.70(-2.60%) |
Apr 25, 2017 | 65.26 | 65.59 | 65.19 | 65.29 | 1,836,936 | +0.11(+0.18%) |
Apr 24, 2017 | 64.93 | 65.26 | 64.84 | 65.17 | 1,600,676 | +0.63(+0.98%) |
Apr 21, 2017 | 64.12 | 64.71 | 64.07 | 64.54 | 1,541,927 | +0.48(+0.74%) |
Apr 20, 2017 | 64.09 | 64.18 | 63.94 | 64.06 | 1,294,271 | +0.11(+0.18%) |
Apr 19, 2017 | 63.86 | 64.07 | 63.76 | 63.95 | 1,626,369 | +0.23(+0.36%) |
Apr 18, 2017 | 63.81 | 63.53 | 63.72 | 1,503,254 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.52 | 63.95 | 63.52 | 63.76 | 1,411,133 | +0.42(+0.67%) |
Apr 13, 2017 | 63.43 | 63.66 | 63.25 | 63.34 | 2,191,507 | -0.25(-0.39%) |
Apr 12, 2017 | 63.95 | 64.05 | 63.46 | 63.59 | 1,764,057 | -0.50(-0.78%) |
Apr 11, 2017 | 64.10 | 64.18 | 63.77 | 64.09 | 1,378,170 | -0.02(-0.03%) |
Apr 10, 2017 | 64.30 | 64.42 | 63.99 | 64.11 | 1,395,015 | -0.28(-0.44%) |
Apr 07, 2017 | 64.37 | 64.66 | 64.25 | 64.39 | 1,336,005 | +0.11(+0.16%) |
Apr 06, 2017 | 64.34 | 64.43 | 63.98 | 64.28 | 1,429,309 | -0.16(-0.25%) |
Apr 05, 2017 | 64.01 | 64.85 | 64.01 | 64.44 | 1,772,782 | +0.65(+1.02%) |
Apr 04, 2017 | 63.91 | 64.13 | 63.70 | 63.79 | 2,633,647 | -0.05(-0.08%) |
Apr 03, 2017 | 64.27 | 64.28 | 63.76 | 63.84 | 1,738,124 | -0.29(-0.45%) |
Mar 31, 2017 | 63.96 | 64.33 | 63.92 | 64.13 | 1,513,313 | -0.01(-0.01%) |
Mar 30, 2017 | 63.49 | 64.15 | 63.46 | 64.14 | 1,537,280 | +0.69(+1.08%) |
Mar 29, 2017 | 63.19 | 63.70 | 63.17 | 63.46 | 2,010,776 | -0.17(-0.26%) |
Mar 28, 2017 | 62.99 | 63.73 | 62.91 | 63.62 | 1,841,679 | +0.40(+0.64%) |
Mar 27, 2017 | 63.48 | 63.48 | 62.94 | 63.22 | 1,847,063 | -0.39(-0.61%) |
Mar 24, 2017 | 63.85 | 64.09 | 63.46 | 63.61 | 1,794,123 | -0.21(-0.33%) |
Mar 23, 2017 | 63.82 | 64.11 | 63.73 | 63.82 | 1,380,111 | -0.08(-0.12%) |
Mar 22, 2017 | 64.01 | 64.16 | 63.80 | 63.90 | 1,590,904 | +0.11(+0.18%) |
Mar 21, 2017 | 64.51 | 64.53 | 63.69 | 63.78 | 2,495,041 | -0.52(-0.81%) |
Mar 20, 2017 | 64.71 | 64.74 | 64.26 | 64.30 | 1,642,693 | -0.38(-0.58%) |
Mar 17, 2017 | 64.52 | 64.90 | 64.35 | 64.68 | 3,642,179 | +0.38(+0.59%) |
Mar 16, 2017 | 64.78 | 65.00 | 64.15 | 64.30 | 1,662,735 | -0.59(-0.91%) |
Mar 15, 2017 | 64.23 | 64.97 | 64.08 | 64.89 | 1,791,409 | +0.70(+1.10%) |
Mar 14, 2017 | 64.28 | 64.40 | 63.96 | 64.19 | 1,216,709 | -0.11(-0.16%) |
Mar 13, 2017 | 64.09 | 64.34 | 63.91 | 64.29 | 1,545,865 | +0.09(+0.14%) |
Mar 10, 2017 | 63.80 | 64.29 | 63.77 | 64.20 | 1,863,451 | +0.62(+0.97%) |
Mar 09, 2017 | 63.51 | 63.68 | 63.27 | 63.59 | 1,783,093 | +0.10(+0.15%) |
Mar 08, 2017 | 63.51 | 63.84 | 63.33 | 63.49 | 1,725,310 | -0.07(-0.12%) |
Mar 07, 2017 | 63.70 | 64.06 | 63.55 | 63.57 | 2,015,141 | -0.27(-0.42%) |
Mar 06, 2017 | 63.46 | 63.89 | 63.33 | 63.84 | 2,281,188 | +0.16(+0.25%) |
Mar 03, 2017 | 64.07 | 64.09 | 63.55 | 63.68 | 2,440,394 | -0.39(-0.61%) |
Mar 02, 2017 | 63.96 | 64.31 | 63.88 | 64.07 | 1,267,433 | -0.08(-0.12%) |
Mar 01, 2017 | 64.14 | 64.40 | 63.70 | 64.15 | 1,997,817 | +0.04(+0.07%) |
Feb 28, 2017 | 64.01 | 64.29 | 63.94 | 64.11 | 2,419,171 | +0.07(+0.11%) |
Feb 27, 2017 | 63.89 | 64.22 | 63.83 | 64.04 | 1,308,657 | +0.08(+0.12%) |
Feb 24, 2017 | 63.81 | 63.96 | 63.62 | 63.96 | 1,315,959 | +0.21(+0.33%) |
Feb 23, 2017 | 63.95 | 64.09 | 63.47 | 63.75 | 1,703,782 | -0.09(-0.14%) |
Feb 22, 2017 | 63.70 | 64.01 | 63.45 | 63.84 | 1,508,776 | +0.17(+0.26%) |
Feb 21, 2017 | 63.26 | 64.00 | 63.14 | 63.67 | 1,963,743 | +0.32(+0.51%) |
Feb 17, 2017 | 63.35 | 63.35 | 63.35 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.89 | 62.28 | 60.81 | 62.24 | 2,576,208 | -0.15(-0.24%) |
Feb 15, 2017 | 61.77 | 62.47 | 61.64 | 62.39 | 1,714,390 | +0.43(+0.69%) |
Feb 14, 2017 | 61.90 | 62.12 | 61.84 | 61.96 | 1,406,905 | +0.02(+0.03%) |
Feb 13, 2017 | 61.72 | 62.07 | 61.65 | 61.94 | 1,771,369 | +0.26(+0.43%) |
Feb 10, 2017 | 61.35 | 61.93 | 61.24 | 61.68 | 1,849,647 | +0.25(+0.41%) |
Feb 09, 2017 | 61.21 | 61.47 | 60.98 | 61.42 | 1,729,377 | +0.21(+0.34%) |
Feb 08, 2017 | 61.07 | 61.32 | 60.99 | 61.21 | 1,834,751 | +0.10(+0.16%) |
Feb 07, 2017 | 60.75 | 61.28 | 60.73 | 61.12 | 1,778,186 | +0.42(+0.69%) |
Feb 06, 2017 | 61.04 | 61.14 | 60.60 | 60.70 | 1,150,740 | -0.20(-0.33%) |
Feb 03, 2017 | 61.01 | 61.20 | 60.84 | 60.90 | 1,546,213 | +0.01(+0.01%) |
Feb 02, 2017 | 60.46 | 60.94 | 60.38 | 60.89 | 1,844,987 | +0.40(+0.66%) |