Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.19 | 66.37 | 65.92 | 66.14 | 8,332,778 | -0.23(-0.34%) |
Apr 27, 2017 | 66.45 | 66.59 | 66.00 | 66.37 | 6,879,740 | +0.01(+0.01%) |
Apr 26, 2017 | 66.22 | 66.65 | 66.13 | 66.36 | 7,898,589 | +0.33(+0.51%) |
Apr 25, 2017 | 65.95 | 66.13 | 65.86 | 66.02 | 6,502,223 | +0.24(+0.36%) |
Apr 24, 2017 | 66.05 | 66.33 | 65.47 | 65.78 | 8,880,787 | -0.14(-0.21%) |
Apr 21, 2017 | 65.75 | 66.07 | 65.63 | 65.93 | 6,542,722 | +0.12(+0.19%) |
Apr 20, 2017 | 65.22 | 66.07 | 65.20 | 65.80 | 8,731,583 | +0.64(+0.99%) |
Apr 19, 2017 | 65.19 | 65.43 | 64.98 | 65.16 | 6,752,868 | +0.16(+0.24%) |
Apr 18, 2017 | 64.69 | 65.19 | 64.64 | 65.00 | 7,534,294 | +0.35(+0.54%) |
Apr 17, 2017 | 64.36 | 64.73 | 64.35 | 64.65 | 6,212,745 | +0.30(+0.46%) |
Apr 13, 2017 | 64.54 | 64.79 | 64.35 | 64.35 | 6,066,129 | -0.26(-0.39%) |
Apr 12, 2017 | 64.70 | 64.95 | 64.44 | 64.61 | 7,533,290 | +0.01(+0.01%) |
Apr 11, 2017 | 64.22 | 64.61 | 64.16 | 64.60 | 6,604,977 | +0.33(+0.51%) |
Apr 10, 2017 | 64.21 | 64.64 | 63.98 | 64.27 | 8,520,356 | +0.14(+0.22%) |
Apr 07, 2017 | 63.43 | 64.21 | 63.16 | 64.13 | 12,240,430 | +1.29(+2.06%) |
Apr 06, 2017 | 63.08 | 63.43 | 62.79 | 62.84 | 6,753,487 | -0.19(-0.31%) |
Apr 05, 2017 | 63.02 | 63.61 | 62.95 | 63.03 | 7,223,061 | -0.32(-0.50%) |
Apr 04, 2017 | 63.11 | 63.39 | 62.93 | 63.35 | 6,327,964 | +0.16(+0.25%) |
Apr 03, 2017 | 63.41 | 63.81 | 63.15 | 63.19 | 9,425,030 | -0.22(-0.35%) |
Mar 31, 2017 | 62.74 | 63.83 | 62.66 | 63.41 | 11,298,942 | +0.43(+0.68%) |
Mar 30, 2017 | 62.19 | 63.09 | 62.14 | 62.98 | 9,254,351 | +0.75(+1.20%) |
Mar 29, 2017 | 61.89 | 62.62 | 61.85 | 62.23 | 7,946,760 | +0.37(+0.60%) |
Mar 28, 2017 | 60.99 | 61.91 | 60.99 | 61.86 | 8,243,850 | +0.58(+0.95%) |
Mar 27, 2017 | 61.16 | 61.64 | 61.02 | 61.28 | 6,584,662 | +0.04(+0.07%) |
Mar 24, 2017 | 61.57 | 61.73 | 61.16 | 61.24 | 6,660,121 | -0.22(-0.36%) |
Mar 23, 2017 | 61.76 | 61.85 | 61.36 | 61.46 | 7,842,076 | -0.34(-0.56%) |
Mar 22, 2017 | 61.61 | 61.88 | 61.33 | 61.80 | 7,338,329 | +0.31(+0.50%) |
Mar 21, 2017 | 61.73 | 61.93 | 61.31 | 61.49 | 9,942,848 | -0.07(-0.11%) |
Mar 20, 2017 | 61.70 | 61.98 | 61.32 | 61.56 | 8,487,098 | +0.08(+0.13%) |
Mar 17, 2017 | 62.09 | 62.24 | 61.41 | 61.48 | 16,003,421 | -0.48(-0.78%) |
Mar 16, 2017 | 61.68 | 62.20 | 61.64 | 61.97 | 8,026,492 | -0.12(-0.20%) |
Mar 15, 2017 | 62.02 | 62.20 | 61.60 | 62.09 | 10,018,921 | -0.12(-0.20%) |
Mar 14, 2017 | 62.30 | 62.64 | 62.21 | 62.21 | 11,320,074 | +0.68(+1.10%) |
Mar 13, 2017 | 61.57 | 61.98 | 61.32 | 61.54 | 7,732,683 | -0.13(-0.21%) |
Mar 10, 2017 | 61.58 | 61.90 | 61.40 | 61.67 | 8,069,520 | +0.21(+0.34%) |
Mar 09, 2017 | 61.36 | 61.61 | 61.19 | 61.46 | 8,598,219 | +0.05(+0.09%) |
Mar 08, 2017 | 61.31 | 61.61 | 61.17 | 61.40 | 9,070,808 | +0.39(+0.63%) |
Mar 07, 2017 | 61.04 | 61.31 | 61.01 | 61.02 | 8,339,110 | -0.01(-0.01%) |
Mar 06, 2017 | 61.13 | 61.51 | 60.94 | 61.03 | 10,513,201 | -0.13(-0.21%) |
Mar 03, 2017 | 62.02 | 61.03 | 61.16 | 10,653,524 | -0.64(-1.03%) | |
Mar 02, 2017 | 61.50 | 61.92 | 61.28 | 61.79 | 10,209,845 | +0.27(+0.44%) |
Mar 01, 2017 | 61.98 | 62.07 | 61.26 | 61.52 | 15,472,939 | -0.42(-0.68%) |
Feb 28, 2017 | 61.89 | 62.00 | 61.13 | 61.94 | 18,266,860 | -0.71(-1.13%) |
Feb 27, 2017 | 63.12 | 63.24 | 62.46 | 62.65 | 10,597,369 | -0.57(-0.90%) |
Feb 24, 2017 | 62.30 | 63.58 | 62.27 | 63.22 | 15,905,242 | +0.94(+1.51%) |
Feb 23, 2017 | 62.88 | 63.31 | 62.14 | 62.27 | 14,655,092 | -0.35(-0.56%) |
Feb 22, 2017 | 63.09 | 63.20 | 62.42 | 62.62 | 17,446,296 | +0.23(+0.36%) |
Feb 21, 2017 | 62.19 | 63.12 | 61.74 | 62.40 | 25,662,898 | +1.82(+3.00%) |
Feb 17, 2017 | 60.58 | 60.58 | 60.58 | 0 | +0.44(+0.73%) | |
Feb 16, 2017 | 59.97 | 60.47 | 59.92 | 60.14 | 9,634,377 | +0.16(+0.26%) |
Feb 15, 2017 | 59.21 | 60.00 | 59.17 | 59.99 | 9,805,486 | +0.03(+0.04%) |
Feb 14, 2017 | 59.28 | 59.98 | 59.13 | 59.96 | 9,687,536 | +0.78(+1.31%) |
Feb 13, 2017 | 59.66 | 59.95 | 59.00 | 59.18 | 9,589,402 | -0.22(-0.37%) |
Feb 10, 2017 | 59.60 | 59.91 | 59.17 | 59.40 | 14,251,470 | -0.93(-1.53%) |
Feb 09, 2017 | 59.22 | 60.38 | 59.17 | 60.33 | 12,687,893 | +1.11(+1.87%) |
Feb 08, 2017 | 58.41 | 59.23 | 58.41 | 59.22 | 8,772,315 | +0.80(+1.38%) |
Feb 07, 2017 | 58.13 | 58.51 | 58.08 | 58.41 | 6,648,121 | +0.43(+0.74%) |
Feb 06, 2017 | 57.96 | 58.39 | 57.96 | 57.99 | 10,416,585 | -0.09(-0.15%) |
Feb 03, 2017 | 58.35 | 58.45 | 58.03 | 58.07 | 8,731,750 | -0.17(-0.30%) |
Feb 02, 2017 | 57.93 | 58.63 | 57.93 | 58.25 | 10,304,324 | +0.41(+0.71%) |