Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.41 | 64.48 | 64.19 | 64.25 | 265,855 | -0.19(-0.30%) |
Apr 27, 2017 | 64.53 | 64.60 | 64.37 | 64.44 | 374,413 | -0.08(-0.13%) |
Apr 26, 2017 | 64.56 | 64.79 | 64.48 | 64.53 | 296,898 | -0.11(-0.17%) |
Apr 25, 2017 | 64.56 | 64.75 | 64.53 | 64.63 | 439,637 | +0.20(+0.31%) |
Apr 24, 2017 | 64.39 | 64.53 | 64.27 | 64.43 | 869,924 | +0.46(+0.71%) |
Apr 21, 2017 | 64.03 | 64.12 | 63.86 | 63.98 | 387,334 | -0.22(-0.34%) |
Apr 20, 2017 | 63.99 | 64.36 | 63.90 | 64.19 | 1,497,674 | +0.05(+0.08%) |
Apr 19, 2017 | 64.52 | 64.55 | 64.07 | 64.14 | 347,559 | -0.36(-0.56%) |
Apr 18, 2017 | 64.41 | 64.59 | 64.35 | 64.50 | 464,803 | -0.08(-0.13%) |
Apr 17, 2017 | 64.37 | 64.59 | 64.36 | 64.59 | 300,000 | +0.28(+0.43%) |
Apr 13, 2017 | 64.70 | 64.70 | 64.29 | 64.31 | 421,772 | -0.48(-0.74%) |
Apr 12, 2017 | 64.65 | 64.80 | 64.59 | 64.79 | 389,574 | +0.10(+0.16%) |
Apr 11, 2017 | 64.66 | 64.70 | 64.34 | 64.69 | 335,153 | +0.03(+0.05%) |
Apr 10, 2017 | 64.81 | 64.93 | 64.58 | 64.66 | 311,952 | -0.05(-0.07%) |
Apr 07, 2017 | 64.73 | 64.89 | 64.67 | 64.70 | 243,563 | +0.03(+0.05%) |
Apr 06, 2017 | 64.73 | 64.85 | 64.64 | 64.67 | 346,658 | -0.08(-0.13%) |
Apr 05, 2017 | 65.07 | 65.35 | 64.72 | 64.76 | 713,668 | -0.12(-0.19%) |
Apr 04, 2017 | 64.60 | 64.89 | 64.53 | 64.88 | 479,165 | +0.19(+0.29%) |
Apr 03, 2017 | 64.73 | 64.83 | 64.43 | 64.70 | 441,656 | -0.02(-0.02%) |
Mar 31, 2017 | 64.86 | 64.91 | 64.70 | 64.71 | 356,183 | -0.17(-0.26%) |
Mar 30, 2017 | 64.80 | 64.97 | 64.68 | 64.88 | 433,000 | +0.06(+0.10%) |
Mar 29, 2017 | 64.78 | 64.88 | 64.68 | 64.82 | 429,233 | +0.03(+0.05%) |
Mar 28, 2017 | 64.47 | 64.89 | 64.36 | 64.79 | 2,605,469 | +0.21(+0.32%) |
Mar 27, 2017 | 64.37 | 64.63 | 64.34 | 64.58 | 605,213 | -0.09(-0.14%) |
Mar 24, 2017 | 64.92 | 64.92 | 64.53 | 64.67 | 364,884 | -0.18(-0.27%) |
Mar 23, 2017 | 64.87 | 65.17 | 64.72 | 64.85 | 1,365,506 | -0.11(-0.18%) |
Mar 22, 2017 | 65.01 | 65.15 | 64.73 | 64.96 | 519,475 | -0.03(-0.05%) |
Mar 21, 2017 | 65.41 | 65.48 | 64.95 | 64.99 | 646,215 | -0.24(-0.36%) |
Mar 20, 2017 | 65.26 | 65.34 | 65.12 | 65.23 | 246,332 | -0.03(-0.05%) |
Mar 17, 2017 | 65.34 | 65.54 | 65.25 | 65.26 | 454,846 | -0.02(-0.04%) |
Mar 16, 2017 | 65.43 | 65.43 | 65.14 | 65.28 | 384,173 | -0.15(-0.23%) |
Mar 15, 2017 | 64.86 | 65.57 | 64.83 | 65.44 | 760,537 | +0.66(+1.02%) |
Mar 14, 2017 | 64.84 | 64.88 | 64.68 | 64.78 | 979,044 | -0.15(-0.24%) |
Mar 13, 2017 | 65.01 | 65.06 | 64.80 | 64.93 | 360,412 | -0.11(-0.18%) |
Mar 10, 2017 | 65.04 | 65.05 | 64.83 | 65.05 | 275,771 | +0.29(+0.45%) |
Mar 09, 2017 | 64.52 | 64.76 | 64.45 | 64.76 | 319,732 | +0.22(+0.34%) |
Mar 08, 2017 | 64.79 | 64.79 | 64.50 | 64.53 | 323,852 | -0.31(-0.48%) |
Mar 07, 2017 | 64.86 | 64.96 | 64.79 | 64.85 | 1,571,051 | -0.21(-0.32%) |
Mar 06, 2017 | 64.93 | 65.12 | 64.86 | 65.05 | 301,440 | -0.05(-0.07%) |
Mar 03, 2017 | 65.17 | 65.21 | 64.99 | 65.10 | 326,189 | -0.11(-0.16%) |
Mar 02, 2017 | 65.25 | 65.40 | 65.18 | 65.21 | 359,158 | -0.11(-0.16%) |
Mar 01, 2017 | 64.92 | 65.44 | 64.88 | 65.31 | 734,414 | +0.51(+0.79%) |
Feb 28, 2017 | 64.70 | 64.89 | 64.66 | 64.80 | 521,838 | -0.01(-0.01%) |
Feb 27, 2017 | 64.79 | 64.85 | 64.69 | 64.81 | 353,001 | -0.08(-0.12%) |
Feb 24, 2017 | 64.55 | 64.89 | 64.55 | 64.89 | 316,394 | +0.25(+0.39%) |
Feb 23, 2017 | 64.39 | 64.72 | 64.31 | 64.63 | 416,413 | +0.38(+0.60%) |
Feb 22, 2017 | 64.31 | 64.36 | 64.15 | 64.25 | 518,039 | -0.11(-0.18%) |
Feb 21, 2017 | 64.04 | 64.43 | 63.99 | 64.37 | 398,886 | +0.37(+0.59%) |
Feb 17, 2017 | 63.99 | 63.99 | 63.99 | 0 | +0.18(+0.28%) | |
Feb 16, 2017 | 63.72 | 63.86 | 63.64 | 63.81 | 274,020 | +0.10(+0.16%) |
Feb 15, 2017 | 63.24 | 63.74 | 63.23 | 63.72 | 442,679 | +0.36(+0.57%) |
Feb 14, 2017 | 63.20 | 63.36 | 62.90 | 63.36 | 736,443 | +0.09(+0.15%) |
Feb 13, 2017 | 63.20 | 63.32 | 63.06 | 63.26 | 509,223 | +0.11(+0.17%) |
Feb 10, 2017 | 63.03 | 63.23 | 62.98 | 63.16 | 306,218 | +0.15(+0.24%) |
Feb 09, 2017 | 62.86 | 63.12 | 62.84 | 63.00 | 458,337 | +0.17(+0.27%) |
Feb 08, 2017 | 62.69 | 62.90 | 62.64 | 62.84 | 342,012 | +0.13(+0.21%) |
Feb 07, 2017 | 62.70 | 62.75 | 62.59 | 62.71 | 310,997 | +0.11(+0.17%) |
Feb 06, 2017 | 62.74 | 62.74 | 62.54 | 62.60 | 566,341 | -0.20(-0.32%) |
Feb 03, 2017 | 62.65 | 62.86 | 62.58 | 62.80 | 683,412 | +0.34(+0.55%) |
Feb 02, 2017 | 62.20 | 62.50 | 62.20 | 62.45 | 528,763 | +0.28(+0.46%) |