Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.51 | 65.62 | 64.96 | 65.05 | 84,621 | -0.42(-0.64%) |
Apr 27, 2017 | 65.58 | 65.75 | 65.10 | 65.47 | 83,810 | -0.02(-0.03%) |
Apr 26, 2017 | 65.34 | 65.69 | 65.22 | 65.49 | 92,141 | +0.19(+0.29%) |
Apr 25, 2017 | 65.34 | 65.46 | 65.15 | 65.30 | 105,422 | +0.12(+0.19%) |
Apr 24, 2017 | 65.12 | 65.18 | 64.83 | 65.18 | 82,309 | +0.96(+1.49%) |
Apr 21, 2017 | 64.00 | 64.41 | 64.00 | 64.22 | 87,310 | +0.23(+0.36%) |
Apr 20, 2017 | 63.50 | 64.04 | 63.24 | 63.99 | 89,802 | +0.63(+1.00%) |
Apr 19, 2017 | 63.59 | 63.91 | 63.32 | 63.36 | 56,714 | +0.02(+0.03%) |
Apr 18, 2017 | 63.23 | 63.40 | 62.74 | 63.34 | 69,727 | -0.08(-0.12%) |
Apr 17, 2017 | 62.87 | 63.41 | 62.81 | 63.41 | 69,895 | +0.88(+1.41%) |
Apr 13, 2017 | 62.88 | 63.12 | 62.47 | 62.53 | 84,301 | -0.41(-0.65%) |
Apr 12, 2017 | 64.11 | 64.11 | 62.93 | 62.94 | 130,149 | -1.13(-1.76%) |
Apr 11, 2017 | 63.63 | 64.12 | 63.35 | 64.07 | 89,227 | +0.38(+0.59%) |
Apr 10, 2017 | 63.63 | 64.09 | 63.44 | 63.69 | 126,326 | +0.14(+0.22%) |
Apr 07, 2017 | 63.86 | 63.86 | 63.02 | 63.55 | 119,153 | +0.42(+0.66%) |
Apr 06, 2017 | 62.48 | 63.15 | 62.35 | 63.13 | 66,881 | +0.78(+1.25%) |
Apr 05, 2017 | 63.31 | 63.76 | 62.35 | 62.35 | 78,686 | -0.72(-1.14%) |
Apr 04, 2017 | 62.77 | 63.15 | 62.77 | 63.07 | 39,492 | +0.21(+0.33%) |
Apr 03, 2017 | 63.34 | 63.44 | 62.51 | 62.87 | 55,692 | -0.42(-0.66%) |
Mar 31, 2017 | 63.53 | 63.57 | 63.25 | 63.28 | 64,205 | -0.26(-0.40%) |
Mar 30, 2017 | 62.98 | 63.54 | 62.98 | 63.54 | 49,162 | +0.48(+0.77%) |
Mar 29, 2017 | 63.10 | 63.15 | 61.93 | 63.05 | 58,982 | -0.08(-0.12%) |
Mar 28, 2017 | 62.38 | 63.28 | 62.16 | 63.13 | 99,897 | +0.64(+1.03%) |
Mar 27, 2017 | 61.77 | 62.54 | 61.44 | 62.49 | 186,135 | -0.03(-0.05%) |
Mar 24, 2017 | 63.12 | 63.33 | 62.26 | 62.52 | 117,680 | -0.62(-0.97%) |
Mar 23, 2017 | 62.92 | 63.30 | 62.82 | 63.13 | 111,177 | +0.25(+0.39%) |
Mar 22, 2017 | 62.97 | 63.29 | 62.70 | 62.88 | 221,253 | -0.29(-0.46%) |
Mar 21, 2017 | 64.90 | 64.91 | 63.08 | 63.18 | 236,686 | -1.42(-2.19%) |
Mar 20, 2017 | 65.00 | 65.01 | 64.52 | 64.59 | 134,953 | -0.23(-0.36%) |
Mar 17, 2017 | 64.40 | 65.10 | 64.30 | 64.83 | 150,494 | +0.61(+0.95%) |
Mar 16, 2017 | 64.61 | 64.63 | 64.14 | 64.21 | 157,289 | -0.15(-0.24%) |
Mar 15, 2017 | 63.93 | 64.47 | 63.87 | 64.37 | 162,220 | +0.76(+1.19%) |
Mar 14, 2017 | 63.98 | 63.98 | 63.43 | 63.61 | 187,590 | -0.60(-0.93%) |
Mar 13, 2017 | 63.86 | 64.21 | 63.78 | 64.21 | 123,515 | +0.40(+0.62%) |
Mar 10, 2017 | 64.14 | 64.26 | 63.45 | 63.81 | 111,097 | -0.15(-0.24%) |
Mar 09, 2017 | 64.18 | 64.39 | 63.63 | 63.96 | 108,983 | -0.11(-0.18%) |
Mar 08, 2017 | 64.47 | 64.56 | 63.99 | 64.07 | 101,979 | -0.30(-0.47%) |
Mar 07, 2017 | 64.52 | 64.68 | 64.13 | 64.38 | 210,105 | -0.26(-0.41%) |
Mar 06, 2017 | 64.73 | 64.76 | 64.43 | 64.64 | 159,522 | -0.22(-0.34%) |
Mar 03, 2017 | 65.00 | 65.21 | 64.73 | 64.86 | 101,890 | +0.09(+0.13%) |
Mar 02, 2017 | 66.11 | 66.11 | 64.77 | 64.77 | 308,633 | -1.14(-1.73%) |
Mar 01, 2017 | 65.81 | 66.05 | 65.66 | 65.92 | 278,693 | +0.81(+1.25%) |
Feb 28, 2017 | 65.69 | 65.69 | 65.01 | 65.10 | 461,214 | -0.20(-0.30%) |
Feb 27, 2017 | 64.73 | 65.40 | 64.45 | 65.30 | 415,929 | +0.91(+1.41%) |
Feb 24, 2017 | 63.89 | 64.39 | 63.71 | 64.39 | 110,835 | +0.23(+0.35%) |
Feb 23, 2017 | 64.95 | 64.95 | 64.09 | 64.17 | 114,671 | -0.58(-0.89%) |
Feb 22, 2017 | 64.77 | 64.77 | 64.43 | 64.74 | 103,213 | +0.10(+0.16%) |
Feb 21, 2017 | 64.48 | 64.75 | 64.41 | 64.64 | 160,044 | +0.28(+0.44%) |
Feb 17, 2017 | 64.36 | 64.36 | 64.36 | 0 | +0.24(+0.37%) | |
Feb 16, 2017 | 63.95 | 64.12 | 63.44 | 64.12 | 218,681 | +0.30(+0.47%) |
Feb 15, 2017 | 63.62 | 63.94 | 63.59 | 63.82 | 141,085 | +0.06(+0.09%) |
Feb 14, 2017 | 63.75 | 63.83 | 63.50 | 63.76 | 144,478 | -0.08(-0.12%) |
Feb 13, 2017 | 63.92 | 64.04 | 63.72 | 63.84 | 140,729 | +0.35(+0.55%) |
Feb 10, 2017 | 62.88 | 63.51 | 62.85 | 63.49 | 83,485 | +0.84(+1.34%) |
Feb 09, 2017 | 62.32 | 62.80 | 62.32 | 62.65 | 142,268 | +0.58(+0.93%) |
Feb 08, 2017 | 62.69 | 62.69 | 62.01 | 62.07 | 104,496 | -0.49(-0.79%) |
Feb 07, 2017 | 62.55 | 62.80 | 62.34 | 62.56 | 91,539 | +0.28(+0.46%) |
Feb 06, 2017 | 62.19 | 62.37 | 62.06 | 62.28 | 153,406 | +0.19(+0.30%) |
Feb 03, 2017 | 61.39 | 62.17 | 61.28 | 62.09 | 137,519 | +1.05(+1.72%) |
Feb 02, 2017 | 60.79 | 61.15 | 60.62 | 61.04 | 130,079 | +0.15(+0.25%) |