Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.91 | 68.91 | 68.04 | 68.61 | 1,053,761 | -0.32(-0.47%) |
Apr 27, 2017 | 68.99 | 69.50 | 68.84 | 68.93 | 357,480 | +0.11(+0.16%) |
Apr 26, 2017 | 68.17 | 69.17 | 67.95 | 68.82 | 477,323 | +0.69(+1.01%) |
Apr 25, 2017 | 67.67 | 68.34 | 67.12 | 68.14 | 317,552 | +0.38(+0.56%) |
Apr 24, 2017 | 67.85 | 67.94 | 67.44 | 67.76 | 443,477 | +0.15(+0.23%) |
Apr 21, 2017 | 67.60 | 67.98 | 67.42 | 67.60 | 455,755 | -0.08(-0.11%) |
Apr 20, 2017 | 67.81 | 67.87 | 67.24 | 67.68 | 299,942 | -0.12(-0.17%) |
Apr 19, 2017 | 68.42 | 68.42 | 67.67 | 67.80 | 328,656 | -0.64(-0.94%) |
Apr 18, 2017 | 68.71 | 68.71 | 67.98 | 68.44 | 389,118 | -0.15(-0.22%) |
Apr 17, 2017 | 68.00 | 68.63 | 67.70 | 68.59 | 218,643 | +0.72(+1.06%) |
Apr 13, 2017 | 68.17 | 68.17 | 67.34 | 67.87 | 369,833 | -0.29(-0.42%) |
Apr 12, 2017 | 67.98 | 68.30 | 67.73 | 68.16 | 340,100 | +0.00(+0.00%) |
Apr 11, 2017 | 67.98 | 68.22 | 67.65 | 68.16 | 359,858 | +0.21(+0.31%) |
Apr 10, 2017 | 67.89 | 67.98 | 67.48 | 67.95 | 237,063 | +0.10(+0.15%) |
Apr 07, 2017 | 68.03 | 68.32 | 67.81 | 67.85 | 217,888 | -0.19(-0.29%) |
Apr 06, 2017 | 67.89 | 68.12 | 67.26 | 68.04 | 264,926 | +0.27(+0.40%) |
Apr 05, 2017 | 67.50 | 67.85 | 67.12 | 67.77 | 388,537 | +0.32(+0.48%) |
Apr 04, 2017 | 66.71 | 67.67 | 66.58 | 67.45 | 476,210 | +0.64(+0.95%) |
Apr 03, 2017 | 66.82 | 66.92 | 66.41 | 66.82 | 481,920 | -0.08(-0.11%) |
Mar 31, 2017 | 66.88 | 67.27 | 66.70 | 66.89 | 578,034 | -0.01(-0.01%) |
Mar 30, 2017 | 67.72 | 67.72 | 66.79 | 66.90 | 555,283 | -0.72(-1.06%) |
Mar 29, 2017 | 67.95 | 67.95 | 67.53 | 67.62 | 410,157 | -0.47(-0.68%) |
Mar 28, 2017 | 67.72 | 68.22 | 67.52 | 68.09 | 398,456 | +0.08(+0.11%) |
Mar 27, 2017 | 67.87 | 68.14 | 67.08 | 68.01 | 309,982 | +0.14(+0.21%) |
Mar 24, 2017 | 67.98 | 68.09 | 67.70 | 67.87 | 333,509 | -0.01(-0.01%) |
Mar 23, 2017 | 67.55 | 68.21 | 67.39 | 67.87 | 389,370 | +0.24(+0.35%) |
Mar 22, 2017 | 67.65 | 67.89 | 67.05 | 67.64 | 529,086 | -0.03(-0.04%) |
Mar 21, 2017 | 66.63 | 67.76 | 66.54 | 67.66 | 547,595 | +1.04(+1.56%) |
Mar 20, 2017 | 67.77 | 68.14 | 66.52 | 66.62 | 352,246 | -1.07(-1.58%) |
Mar 17, 2017 | 67.23 | 67.95 | 67.02 | 67.69 | 1,402,393 | +0.40(+0.59%) |
Mar 16, 2017 | 67.74 | 67.74 | 66.95 | 67.29 | 453,803 | -0.41(-0.61%) |
Mar 15, 2017 | 66.59 | 68.05 | 66.59 | 67.70 | 567,034 | +1.37(+2.07%) |
Mar 14, 2017 | 66.15 | 66.37 | 65.89 | 66.33 | 490,711 | +0.16(+0.24%) |
Mar 13, 2017 | 65.77 | 66.19 | 65.61 | 66.17 | 370,833 | +0.26(+0.40%) |
Mar 10, 2017 | 65.10 | 65.93 | 64.81 | 65.91 | 550,782 | +1.34(+2.07%) |
Mar 09, 2017 | 65.09 | 65.23 | 64.50 | 64.57 | 393,304 | -0.32(-0.50%) |
Mar 08, 2017 | 65.38 | 65.82 | 64.83 | 64.89 | 379,396 | -1.17(-1.77%) |
Mar 07, 2017 | 66.01 | 66.29 | 65.88 | 66.06 | 329,322 | -0.10(-0.15%) |
Mar 06, 2017 | 66.33 | 66.33 | 65.93 | 66.16 | 291,753 | -0.23(-0.34%) |
Mar 03, 2017 | 66.76 | 66.80 | 65.97 | 66.39 | 406,502 | -0.37(-0.56%) |
Mar 02, 2017 | 66.43 | 67.06 | 66.35 | 66.76 | 439,348 | +0.19(+0.28%) |
Mar 01, 2017 | 65.54 | 66.75 | 64.44 | 66.58 | 483,961 | +0.28(+0.42%) |
Feb 28, 2017 | 66.26 | 66.70 | 65.97 | 66.30 | 628,907 | +0.02(+0.03%) |
Feb 27, 2017 | 66.10 | 66.40 | 66.01 | 66.28 | 331,321 | +0.08(+0.12%) |
Feb 24, 2017 | 65.84 | 66.53 | 65.77 | 66.21 | 371,661 | +0.34(+0.51%) |
Feb 23, 2017 | 65.27 | 65.96 | 65.07 | 65.87 | 427,093 | +0.83(+1.28%) |
Feb 22, 2017 | 64.78 | 65.21 | 64.62 | 65.04 | 475,530 | +0.18(+0.27%) |
Feb 21, 2017 | 63.70 | 64.86 | 63.66 | 64.86 | 504,766 | +0.84(+1.32%) |
Feb 17, 2017 | 64.02 | 64.02 | 64.02 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.88 | 64.16 | 63.48 | 63.90 | 395,815 | +0.18(+0.28%) |
Feb 15, 2017 | 62.71 | 63.75 | 62.70 | 63.72 | 364,387 | +0.38(+0.60%) |
Feb 14, 2017 | 63.16 | 63.69 | 63.16 | 63.34 | 427,737 | -0.33(-0.52%) |
Feb 13, 2017 | 63.60 | 63.74 | 63.24 | 63.67 | 271,002 | +0.15(+0.24%) |
Feb 10, 2017 | 63.14 | 63.59 | 62.98 | 63.52 | 415,720 | +0.25(+0.40%) |
Feb 09, 2017 | 63.66 | 63.98 | 63.24 | 63.27 | 453,755 | -0.28(-0.44%) |
Feb 08, 2017 | 63.87 | 63.87 | 61.11 | 63.55 | 967,967 | -0.41(-0.64%) |
Feb 07, 2017 | 63.29 | 64.04 | 63.29 | 63.96 | 629,699 | +0.61(+0.97%) |
Feb 06, 2017 | 64.10 | 64.10 | 63.20 | 63.34 | 432,052 | -0.54(-0.84%) |
Feb 03, 2017 | 63.62 | 63.93 | 63.29 | 63.88 | 300,322 | +0.67(+1.07%) |
Feb 02, 2017 | 62.80 | 63.33 | 62.64 | 63.21 | 519,319 | +0.44(+0.70%) |