Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.86 | 66.88 | 65.86 | 66.27 | 3,948,136 | -0.32(-0.48%) |
Apr 27, 2017 | 66.66 | 67.02 | 66.47 | 66.59 | 3,124,473 | -0.07(-0.10%) |
Apr 26, 2017 | 67.68 | 67.69 | 66.63 | 66.66 | 3,732,671 | -1.00(-1.48%) |
Apr 25, 2017 | 67.92 | 68.11 | 67.65 | 67.66 | 2,567,568 | -0.20(-0.29%) |
Apr 24, 2017 | 67.46 | 68.09 | 67.46 | 67.86 | 2,980,881 | +0.70(+1.05%) |
Apr 21, 2017 | 67.54 | 67.62 | 67.13 | 67.16 | 2,686,824 | -0.32(-0.48%) |
Apr 20, 2017 | 67.53 | 67.74 | 67.12 | 67.48 | 2,438,739 | +0.14(+0.21%) |
Apr 19, 2017 | 67.76 | 67.78 | 67.22 | 67.34 | 2,698,699 | -0.48(-0.70%) |
Apr 18, 2017 | 67.11 | 67.90 | 66.96 | 67.82 | 2,912,257 | +0.67(+1.00%) |
Apr 17, 2017 | 67.30 | 67.42 | 66.74 | 67.14 | 2,460,349 | +0.06(+0.09%) |
Apr 13, 2017 | 67.49 | 67.49 | 67.07 | 67.08 | 2,477,493 | -0.32(-0.47%) |
Apr 12, 2017 | 66.74 | 67.55 | 66.72 | 67.40 | 2,738,152 | +0.81(+1.21%) |
Apr 11, 2017 | 66.64 | 66.77 | 66.27 | 66.59 | 1,904,839 | -0.04(-0.07%) |
Apr 10, 2017 | 66.46 | 66.72 | 66.10 | 66.64 | 4,769,826 | +0.14(+0.21%) |
Apr 07, 2017 | 66.84 | 67.07 | 66.47 | 66.50 | 2,728,398 | -0.18(-0.27%) |
Apr 06, 2017 | 67.07 | 67.29 | 66.46 | 66.68 | 2,860,227 | -0.34(-0.51%) |
Apr 05, 2017 | 66.79 | 67.76 | 66.74 | 67.02 | 3,675,607 | +0.15(+0.22%) |
Apr 04, 2017 | 66.50 | 66.90 | 66.18 | 66.88 | 2,992,607 | +0.12(+0.18%) |
Apr 03, 2017 | 66.57 | 66.92 | 66.44 | 66.76 | 4,658,033 | +0.18(+0.28%) |
Mar 31, 2017 | 66.63 | 66.86 | 66.40 | 66.58 | 3,007,682 | -0.21(-0.32%) |
Mar 30, 2017 | 67.03 | 67.21 | 66.75 | 66.79 | 1,559,594 | -0.29(-0.43%) |
Mar 29, 2017 | 66.86 | 67.16 | 66.76 | 67.07 | 1,994,951 | +0.06(+0.09%) |
Mar 28, 2017 | 66.55 | 67.20 | 66.55 | 67.02 | 3,032,624 | +0.12(+0.18%) |
Mar 27, 2017 | 67.08 | 67.15 | 66.78 | 66.90 | 2,317,438 | -0.32(-0.47%) |
Mar 24, 2017 | 67.62 | 67.74 | 66.95 | 67.21 | 2,323,953 | -0.24(-0.36%) |
Mar 23, 2017 | 67.49 | 68.02 | 67.38 | 67.46 | 2,500,640 | -0.21(-0.30%) |
Mar 22, 2017 | 67.63 | 68.00 | 67.48 | 67.66 | 2,101,005 | +0.29(+0.42%) |
Mar 21, 2017 | 67.68 | 68.02 | 67.15 | 67.38 | 3,237,165 | -0.34(-0.50%) |
Mar 20, 2017 | 67.47 | 68.15 | 67.37 | 67.71 | 2,813,922 | +0.28(+0.41%) |
Mar 17, 2017 | 68.62 | 68.62 | 67.32 | 67.43 | 7,714,650 | -0.58(-0.85%) |
Mar 16, 2017 | 67.99 | 68.38 | 67.57 | 68.01 | 5,645,646 | +0.68(+1.01%) |
Mar 15, 2017 | 67.15 | 67.55 | 66.78 | 67.33 | 2,832,055 | +0.57(+0.86%) |
Mar 14, 2017 | 66.83 | 66.97 | 66.47 | 66.76 | 2,860,769 | -0.09(-0.13%) |
Mar 13, 2017 | 66.99 | 67.08 | 66.73 | 66.85 | 2,977,527 | -0.24(-0.36%) |
Mar 10, 2017 | 67.51 | 67.52 | 66.91 | 67.09 | 3,105,972 | -0.01(-0.02%) |
Mar 09, 2017 | 66.55 | 67.14 | 66.44 | 67.10 | 2,876,020 | +0.46(+0.69%) |
Mar 08, 2017 | 66.47 | 66.84 | 66.31 | 66.64 | 2,775,137 | +0.07(+0.11%) |
Mar 07, 2017 | 66.58 | 67.04 | 66.51 | 66.57 | 2,033,675 | -0.26(-0.39%) |
Mar 06, 2017 | 66.73 | 67.09 | 66.56 | 66.83 | 2,789,294 | -0.25(-0.37%) |
Mar 03, 2017 | 66.90 | 67.08 | 66.58 | 67.08 | 2,254,740 | +0.16(+0.24%) |
Mar 02, 2017 | 67.08 | 67.22 | 66.55 | 66.92 | 3,481,894 | -0.11(-0.16%) |
Mar 01, 2017 | 67.28 | 67.38 | 66.46 | 67.03 | 3,885,281 | +0.38(+0.57%) |
Feb 28, 2017 | 66.05 | 66.99 | 65.80 | 66.65 | 5,844,970 | +0.66(+0.99%) |
Feb 27, 2017 | 67.44 | 67.64 | 65.79 | 65.99 | 8,354,817 | -1.80(-2.65%) |
Feb 24, 2017 | 68.11 | 68.32 | 67.42 | 67.79 | 3,666,571 | +0.10(+0.15%) |
Feb 23, 2017 | 67.95 | 68.19 | 67.26 | 67.69 | 3,983,097 | -0.31(-0.45%) |
Feb 22, 2017 | 69.08 | 69.19 | 67.73 | 68.00 | 6,864,226 | -1.10(-1.59%) |
Feb 21, 2017 | 66.88 | 69.54 | 66.53 | 69.10 | 19,800,056 | -1.30(-1.84%) |
Feb 17, 2017 | 70.39 | 70.39 | 70.39 | 0 | +6.82(+10.74%) | |
Feb 16, 2017 | 64.89 | 65.43 | 62.89 | 63.57 | 14,532,473 | -2.78(-4.19%) |
Feb 15, 2017 | 66.37 | 66.50 | 65.74 | 66.35 | 4,232,483 | +0.21(+0.31%) |
Feb 14, 2017 | 65.97 | 66.32 | 65.62 | 66.14 | 3,189,740 | +0.17(+0.25%) |
Feb 13, 2017 | 65.78 | 65.99 | 65.33 | 65.97 | 2,488,625 | +0.28(+0.42%) |
Feb 10, 2017 | 65.26 | 65.94 | 65.07 | 65.70 | 2,584,111 | +0.31(+0.47%) |
Feb 09, 2017 | 65.02 | 65.83 | 64.85 | 65.39 | 3,718,506 | +0.43(+0.66%) |
Feb 08, 2017 | 64.68 | 65.05 | 64.67 | 64.96 | 4,531,444 | +0.28(+0.43%) |
Feb 07, 2017 | 64.61 | 64.84 | 64.46 | 64.68 | 3,568,832 | +0.08(+0.12%) |
Feb 06, 2017 | 65.04 | 65.11 | 64.56 | 64.60 | 1,866,963 | -0.42(-0.64%) |
Feb 03, 2017 | 64.97 | 65.08 | 64.56 | 65.02 | 3,027,540 | +0.48(+0.74%) |
Feb 02, 2017 | 64.46 | 64.89 | 64.33 | 64.54 | 2,508,023 | +0.15(+0.23%) |