Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.91 | 68.91 | 68.05 | 68.62 | 1,053,660 | -0.32(-0.47%) |
Apr 27, 2017 | 69.00 | 69.51 | 68.85 | 68.94 | 357,446 | +0.11(+0.16%) |
Apr 26, 2017 | 68.18 | 69.18 | 67.96 | 68.83 | 477,277 | +0.69(+1.01%) |
Apr 25, 2017 | 67.68 | 68.35 | 67.13 | 68.14 | 317,522 | +0.38(+0.56%) |
Apr 24, 2017 | 67.85 | 67.95 | 67.45 | 67.76 | 443,434 | +0.15(+0.23%) |
Apr 21, 2017 | 67.61 | 67.99 | 67.43 | 67.61 | 455,712 | -0.08(-0.11%) |
Apr 20, 2017 | 67.82 | 67.87 | 67.25 | 67.69 | 299,914 | -0.12(-0.17%) |
Apr 19, 2017 | 68.42 | 68.42 | 67.68 | 67.80 | 328,625 | -0.64(-0.94%) |
Apr 18, 2017 | 68.72 | 68.72 | 67.99 | 68.45 | 389,081 | -0.15(-0.22%) |
Apr 17, 2017 | 68.01 | 68.63 | 67.71 | 68.60 | 218,622 | +0.72(+1.06%) |
Apr 13, 2017 | 68.18 | 68.18 | 67.35 | 67.88 | 369,798 | -0.29(-0.42%) |
Apr 12, 2017 | 67.98 | 68.30 | 67.74 | 68.17 | 340,068 | +0.00(+0.00%) |
Apr 11, 2017 | 67.99 | 68.23 | 67.65 | 68.17 | 359,824 | +0.21(+0.31%) |
Apr 10, 2017 | 67.90 | 67.98 | 67.49 | 67.96 | 237,041 | +0.10(+0.15%) |
Apr 07, 2017 | 68.04 | 68.33 | 67.81 | 67.85 | 217,868 | -0.19(-0.29%) |
Apr 06, 2017 | 67.90 | 68.13 | 67.27 | 68.05 | 264,901 | +0.27(+0.40%) |
Apr 05, 2017 | 67.51 | 67.85 | 67.13 | 67.78 | 388,500 | +0.32(+0.48%) |
Apr 04, 2017 | 66.71 | 67.68 | 66.58 | 67.46 | 476,165 | +0.64(+0.95%) |
Apr 03, 2017 | 66.82 | 66.92 | 66.42 | 66.82 | 481,874 | -0.08(-0.11%) |
Mar 31, 2017 | 66.89 | 67.28 | 66.70 | 66.90 | 577,979 | -0.01(-0.01%) |
Mar 30, 2017 | 67.73 | 67.73 | 66.80 | 66.91 | 555,231 | -0.72(-1.06%) |
Mar 29, 2017 | 67.96 | 67.96 | 67.53 | 67.63 | 410,118 | -0.47(-0.68%) |
Mar 28, 2017 | 67.73 | 68.23 | 67.52 | 68.09 | 398,418 | +0.08(+0.11%) |
Mar 27, 2017 | 67.87 | 68.14 | 67.08 | 68.02 | 309,952 | +0.14(+0.21%) |
Mar 24, 2017 | 67.98 | 68.10 | 67.71 | 67.87 | 333,478 | -0.01(-0.01%) |
Mar 23, 2017 | 67.56 | 68.22 | 67.40 | 67.88 | 389,333 | +0.24(+0.35%) |
Mar 22, 2017 | 67.65 | 67.90 | 67.06 | 67.64 | 529,036 | -0.03(-0.04%) |
Mar 21, 2017 | 66.64 | 67.76 | 66.54 | 67.67 | 547,543 | +1.04(+1.56%) |
Mar 20, 2017 | 67.78 | 68.15 | 66.53 | 66.63 | 352,213 | -1.07(-1.58%) |
Mar 17, 2017 | 67.24 | 67.96 | 67.02 | 67.69 | 1,402,259 | +0.40(+0.59%) |
Mar 16, 2017 | 67.74 | 67.74 | 66.96 | 67.30 | 453,760 | -0.41(-0.61%) |
Mar 15, 2017 | 66.59 | 68.05 | 66.59 | 67.71 | 566,980 | +1.37(+2.07%) |
Mar 14, 2017 | 66.16 | 66.38 | 65.90 | 66.34 | 490,665 | +0.16(+0.24%) |
Mar 13, 2017 | 65.77 | 66.19 | 65.62 | 66.18 | 370,798 | +0.26(+0.40%) |
Mar 10, 2017 | 65.11 | 65.94 | 64.81 | 65.92 | 550,730 | +1.34(+2.07%) |
Mar 09, 2017 | 65.09 | 65.24 | 64.51 | 64.58 | 393,266 | -0.32(-0.50%) |
Mar 08, 2017 | 65.38 | 65.83 | 64.84 | 64.90 | 379,360 | -1.17(-1.77%) |
Mar 07, 2017 | 66.02 | 66.30 | 65.88 | 66.07 | 329,291 | -0.10(-0.15%) |
Mar 06, 2017 | 66.34 | 66.34 | 65.93 | 66.17 | 291,725 | -0.23(-0.34%) |
Mar 03, 2017 | 66.77 | 66.80 | 65.97 | 66.40 | 406,464 | -0.37(-0.56%) |
Mar 02, 2017 | 66.44 | 67.07 | 66.36 | 66.77 | 439,306 | +0.19(+0.28%) |
Mar 01, 2017 | 65.54 | 66.75 | 64.44 | 66.58 | 483,915 | +0.28(+0.42%) |
Feb 28, 2017 | 66.26 | 66.70 | 65.97 | 66.31 | 628,847 | +0.02(+0.03%) |
Feb 27, 2017 | 66.10 | 66.41 | 66.02 | 66.29 | 331,290 | +0.08(+0.12%) |
Feb 24, 2017 | 65.85 | 66.53 | 65.78 | 66.21 | 371,626 | +0.34(+0.51%) |
Feb 23, 2017 | 65.27 | 65.97 | 65.08 | 65.87 | 427,053 | +0.83(+1.28%) |
Feb 22, 2017 | 64.79 | 65.22 | 64.62 | 65.04 | 475,485 | +0.18(+0.27%) |
Feb 21, 2017 | 63.70 | 64.87 | 63.67 | 64.87 | 504,718 | +0.84(+1.32%) |
Feb 17, 2017 | 64.02 | 64.02 | 64.02 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.89 | 64.17 | 63.49 | 63.91 | 395,777 | +0.18(+0.28%) |
Feb 15, 2017 | 62.72 | 63.75 | 62.71 | 63.73 | 364,353 | +0.38(+0.60%) |
Feb 14, 2017 | 63.17 | 63.70 | 63.17 | 63.35 | 427,696 | -0.33(-0.52%) |
Feb 13, 2017 | 63.60 | 63.75 | 63.25 | 63.68 | 270,977 | +0.15(+0.24%) |
Feb 10, 2017 | 63.15 | 63.59 | 62.99 | 63.53 | 415,680 | +0.25(+0.40%) |
Feb 09, 2017 | 63.67 | 63.98 | 63.25 | 63.27 | 453,712 | -0.28(-0.44%) |
Feb 08, 2017 | 63.88 | 63.88 | 61.11 | 63.55 | 967,875 | -0.41(-0.65%) |
Feb 07, 2017 | 63.29 | 64.05 | 63.29 | 63.97 | 629,639 | +0.61(+0.97%) |
Feb 06, 2017 | 64.11 | 64.11 | 63.21 | 63.35 | 432,011 | -0.54(-0.84%) |
Feb 03, 2017 | 63.63 | 63.94 | 63.29 | 63.89 | 300,293 | +0.67(+1.07%) |
Feb 02, 2017 | 62.80 | 63.33 | 62.64 | 63.22 | 519,269 | +0.44(+0.70%) |