Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.79 | 62.03 | 61.50 | 61.64 | 2,245,858 | -0.09(-0.15%) |
Apr 27, 2017 | 61.75 | 62.14 | 61.48 | 61.73 | 1,996,593 | +0.00(+0.00%) |
Apr 26, 2017 | 62.03 | 62.97 | 61.41 | 61.73 | 6,503,277 | -4.15(-6.29%) |
Apr 25, 2017 | 65.90 | 66.40 | 65.70 | 65.88 | 1,621,665 | +0.09(+0.14%) |
Apr 24, 2017 | 65.29 | 65.99 | 65.20 | 65.79 | 2,170,285 | +0.89(+1.37%) |
Apr 21, 2017 | 65.26 | 65.37 | 64.09 | 64.90 | 1,866,372 | +0.08(+0.12%) |
Apr 20, 2017 | 64.08 | 64.90 | 62.99 | 64.82 | 1,229,179 | +0.94(+1.47%) |
Apr 19, 2017 | 64.01 | 64.34 | 63.76 | 63.88 | 941,065 | +0.04(+0.07%) |
Apr 18, 2017 | 64.06 | 64.12 | 63.73 | 63.84 | 1,258,432 | -0.32(-0.50%) |
Apr 17, 2017 | 63.19 | 64.32 | 63.10 | 64.16 | 1,893,819 | +1.03(+1.63%) |
Apr 13, 2017 | 62.87 | 63.72 | 62.87 | 63.13 | 1,854,956 | -0.28(-0.44%) |
Apr 12, 2017 | 64.25 | 64.25 | 63.34 | 63.41 | 1,350,441 | -0.81(-1.27%) |
Apr 11, 2017 | 64.15 | 64.49 | 63.77 | 64.23 | 1,445,198 | -0.42(-0.64%) |
Apr 10, 2017 | 64.28 | 65.01 | 64.18 | 64.64 | 1,399,067 | +0.43(+0.67%) |
Apr 07, 2017 | 64.74 | 64.95 | 64.06 | 64.21 | 1,811,567 | -0.47(-0.72%) |
Apr 06, 2017 | 64.93 | 65.68 | 64.40 | 64.67 | 1,561,746 | -0.11(-0.17%) |
Apr 05, 2017 | 65.12 | 65.48 | 64.71 | 64.78 | 1,324,382 | -0.38(-0.59%) |
Apr 04, 2017 | 65.07 | 65.41 | 64.78 | 65.17 | 1,194,384 | +0.13(+0.20%) |
Apr 03, 2017 | 65.73 | 66.24 | 64.84 | 65.04 | 1,855,303 | -0.49(-0.75%) |
Mar 31, 2017 | 65.69 | 66.16 | 65.48 | 65.53 | 1,633,872 | -0.31(-0.46%) |
Mar 30, 2017 | 65.50 | 66.03 | 65.24 | 65.84 | 1,318,899 | +0.31(+0.47%) |
Mar 29, 2017 | 65.57 | 65.92 | 64.62 | 65.53 | 1,064,560 | -0.20(-0.30%) |
Mar 28, 2017 | 65.30 | 66.07 | 64.94 | 65.73 | 1,408,109 | +0.42(+0.65%) |
Mar 27, 2017 | 65.23 | 65.61 | 64.73 | 65.30 | 1,171,976 | -0.38(-0.58%) |
Mar 24, 2017 | 65.92 | 66.28 | 65.51 | 65.68 | 1,620,817 | -0.18(-0.27%) |
Mar 23, 2017 | 66.27 | 66.63 | 65.84 | 65.86 | 732,292 | -0.35(-0.53%) |
Mar 22, 2017 | 66.59 | 66.73 | 65.88 | 66.21 | 971,381 | -0.23(-0.34%) |
Mar 21, 2017 | 67.04 | 67.32 | 66.29 | 66.44 | 1,315,001 | -0.48(-0.72%) |
Mar 20, 2017 | 66.90 | 67.01 | 66.57 | 66.92 | 1,106,220 | +0.01(+0.01%) |
Mar 17, 2017 | 66.29 | 67.09 | 65.97 | 66.91 | 1,750,275 | +0.60(+0.91%) |
Mar 16, 2017 | 66.56 | 66.86 | 66.23 | 66.31 | 873,589 | -0.28(-0.42%) |
Mar 15, 2017 | 66.74 | 67.11 | 66.39 | 66.59 | 1,699,427 | -0.02(-0.03%) |
Mar 14, 2017 | 67.16 | 67.20 | 66.40 | 66.61 | 678,119 | -0.64(-0.95%) |
Mar 13, 2017 | 67.26 | 67.51 | 66.72 | 67.24 | 684,629 | -0.03(-0.04%) |
Mar 10, 2017 | 66.85 | 67.34 | 66.51 | 67.27 | 788,598 | +0.70(+1.04%) |
Mar 09, 2017 | 66.79 | 67.00 | 66.41 | 66.57 | 860,220 | -0.18(-0.27%) |
Mar 08, 2017 | 67.12 | 67.33 | 66.46 | 66.75 | 1,395,262 | -0.18(-0.27%) |
Mar 07, 2017 | 67.11 | 67.43 | 66.87 | 66.93 | 1,098,292 | -0.29(-0.43%) |
Mar 06, 2017 | 66.86 | 67.53 | 66.86 | 67.22 | 1,666,614 | -0.42(-0.61%) |
Mar 03, 2017 | 68.27 | 68.56 | 67.22 | 67.63 | 1,238,204 | -0.64(-0.94%) |
Mar 02, 2017 | 68.78 | 68.78 | 68.01 | 68.28 | 1,039,563 | -0.28(-0.41%) |
Mar 01, 2017 | 68.40 | 68.81 | 68.16 | 68.56 | 1,768,369 | +0.80(+1.18%) |
Feb 28, 2017 | 67.55 | 67.85 | 67.47 | 67.76 | 1,958,223 | +0.12(+0.17%) |
Feb 27, 2017 | 67.52 | 67.74 | 67.16 | 67.64 | 1,281,507 | +0.08(+0.12%) |
Feb 24, 2017 | 66.70 | 67.64 | 66.50 | 67.56 | 1,644,559 | +0.56(+0.84%) |
Feb 23, 2017 | 66.99 | 67.35 | 66.78 | 66.99 | 1,534,953 | +0.04(+0.06%) |
Feb 22, 2017 | 66.92 | 66.99 | 66.49 | 66.95 | 1,461,273 | -0.01(-0.01%) |
Feb 21, 2017 | 66.54 | 67.09 | 66.42 | 66.96 | 1,647,074 | +0.30(+0.46%) |
Feb 17, 2017 | 66.66 | 66.66 | 66.66 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.66 | 65.81 | 65.29 | 65.81 | 1,294,085 | +0.15(+0.23%) |
Feb 15, 2017 | 65.13 | 65.71 | 65.01 | 65.66 | 1,049,870 | +0.57(+0.88%) |
Feb 14, 2017 | 64.89 | 65.13 | 64.55 | 65.09 | 1,104,456 | +0.19(+0.29%) |
Feb 13, 2017 | 64.64 | 65.06 | 64.59 | 64.90 | 1,030,745 | +0.35(+0.55%) |
Feb 10, 2017 | 64.01 | 64.77 | 64.00 | 64.55 | 861,220 | +0.79(+1.24%) |
Feb 09, 2017 | 64.04 | 64.33 | 63.72 | 63.76 | 2,045,801 | -0.43(-0.67%) |
Feb 08, 2017 | 63.82 | 64.26 | 63.41 | 64.19 | 931,106 | +0.43(+0.67%) |
Feb 07, 2017 | 63.50 | 63.97 | 63.25 | 63.76 | 1,338,454 | +0.67(+1.06%) |
Feb 06, 2017 | 63.61 | 63.98 | 63.02 | 63.09 | 1,061,867 | -0.61(-0.95%) |
Feb 03, 2017 | 63.33 | 63.93 | 63.23 | 63.70 | 1,119,743 | +0.51(+0.81%) |
Feb 02, 2017 | 63.12 | 63.71 | 62.78 | 63.18 | 1,722,527 | -0.14(-0.23%) |