Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.96 | 68.07 | 66.30 | 66.51 | 4,945,081 | -1.44(-2.12%) |
Apr 27, 2017 | 68.65 | 68.85 | 67.70 | 67.95 | 2,721,255 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.36 | 67.72 | 68.07 | 3,435,458 | -1.20(-1.73%) |
Apr 25, 2017 | 69.31 | 69.59 | 68.91 | 69.26 | 2,944,681 | +0.11(+0.16%) |
Apr 24, 2017 | 69.37 | 69.88 | 68.95 | 69.15 | 3,429,639 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.24 | 66.70 | 67.76 | 5,128,625 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.86 | 67.38 | 68.66 | 3,318,006 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.26 | 67.15 | 67.20 | 3,007,959 | -0.37(-0.54%) |
Apr 18, 2017 | 66.19 | 67.67 | 66.18 | 67.57 | 3,829,337 | +0.89(+1.34%) |
Apr 17, 2017 | 67.02 | 67.38 | 66.47 | 66.68 | 2,820,888 | -0.10(-0.16%) |
Apr 13, 2017 | 67.10 | 67.95 | 66.75 | 66.78 | 2,546,983 | -0.31(-0.47%) |
Apr 12, 2017 | 68.32 | 68.48 | 66.89 | 67.10 | 3,327,158 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.16 | 68.15 | 6,920,029 | -1.09(-1.58%) |
Apr 10, 2017 | 69.83 | 69.93 | 69.12 | 69.24 | 3,330,384 | -0.59(-0.85%) |
Apr 07, 2017 | 70.09 | 70.34 | 69.52 | 69.84 | 3,790,882 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.41 | 69.47 | 70.11 | 4,549,121 | +0.24(+0.35%) |
Apr 05, 2017 | 71.22 | 71.27 | 69.83 | 69.86 | 4,026,060 | -1.05(-1.48%) |
Apr 04, 2017 | 70.54 | 71.04 | 70.27 | 70.91 | 5,774,986 | +0.00(+0.00%) |
Apr 03, 2017 | 71.59 | 71.81 | 70.58 | 70.91 | 3,533,612 | -0.62(-0.87%) |
Mar 31, 2017 | 71.62 | 71.99 | 71.37 | 71.53 | 2,677,747 | -0.22(-0.30%) |
Mar 30, 2017 | 71.46 | 72.11 | 71.25 | 71.75 | 1,532,862 | +0.25(+0.35%) |
Mar 29, 2017 | 71.48 | 71.77 | 71.11 | 71.50 | 2,337,693 | -0.25(-0.35%) |
Mar 28, 2017 | 70.97 | 72.02 | 70.76 | 71.75 | 3,341,144 | +0.70(+0.98%) |
Mar 27, 2017 | 70.70 | 71.17 | 70.17 | 71.05 | 2,807,655 | -0.21(-0.29%) |
Mar 24, 2017 | 71.45 | 72.40 | 71.05 | 71.26 | 2,547,420 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.97 | 71.17 | 3,889,462 | -0.51(-0.71%) |
Mar 22, 2017 | 71.44 | 71.80 | 71.27 | 71.68 | 2,984,312 | +0.28(+0.39%) |
Mar 21, 2017 | 72.67 | 72.85 | 71.30 | 71.40 | 3,799,651 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.06 | 72.34 | 72.36 | 3,109,277 | -0.31(-0.43%) |
Mar 17, 2017 | 72.72 | 72.74 | 72.21 | 72.67 | 4,793,437 | +0.47(+0.65%) |
Mar 16, 2017 | 72.70 | 72.88 | 71.94 | 72.20 | 4,705,982 | -0.69(-0.95%) |
Mar 15, 2017 | 72.84 | 73.03 | 72.06 | 72.89 | 5,154,490 | -0.15(-0.20%) |
Mar 14, 2017 | 72.03 | 73.08 | 71.92 | 73.04 | 5,592,034 | +0.80(+1.11%) |
Mar 13, 2017 | 71.71 | 72.44 | 71.62 | 72.24 | 5,583,737 | +0.49(+0.68%) |
Mar 10, 2017 | 73.21 | 73.21 | 71.60 | 71.75 | 8,587,318 | -0.85(-1.17%) |
Mar 09, 2017 | 72.78 | 73.02 | 72.27 | 72.60 | 2,296,914 | -0.27(-0.37%) |
Mar 08, 2017 | 73.12 | 73.19 | 72.60 | 72.87 | 2,728,910 | +0.06(+0.08%) |
Mar 07, 2017 | 73.06 | 73.47 | 72.63 | 72.81 | 3,314,062 | -0.38(-0.52%) |
Mar 06, 2017 | 72.45 | 73.53 | 71.88 | 73.19 | 4,258,846 | +0.58(+0.81%) |
Mar 03, 2017 | 72.99 | 73.01 | 72.48 | 72.60 | 2,700,549 | -0.41(-0.56%) |
Mar 02, 2017 | 72.79 | 73.39 | 72.48 | 73.01 | 3,110,329 | -0.10(-0.13%) |
Mar 01, 2017 | 71.97 | 73.14 | 71.71 | 73.11 | 2,595,080 | +1.60(+2.23%) |
Feb 28, 2017 | 71.73 | 71.78 | 71.21 | 71.51 | 2,343,301 | -0.31(-0.43%) |
Feb 27, 2017 | 71.27 | 71.95 | 70.91 | 71.82 | 2,054,398 | +0.52(+0.73%) |
Feb 24, 2017 | 70.68 | 71.31 | 70.55 | 71.30 | 3,254,965 | +0.06(+0.09%) |
Feb 23, 2017 | 71.71 | 71.71 | 70.73 | 71.23 | 2,609,538 | -0.39(-0.55%) |
Feb 22, 2017 | 71.85 | 71.92 | 71.16 | 71.63 | 4,216,202 | -0.27(-0.38%) |
Feb 21, 2017 | 71.62 | 71.94 | 71.18 | 71.90 | 2,735,976 | +0.30(+0.41%) |
Feb 17, 2017 | 71.60 | 71.60 | 71.60 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.32 | 71.68 | 70.10 | 71.16 | 3,991,415 | +0.32(+0.45%) |
Feb 15, 2017 | 70.14 | 70.86 | 67.68 | 70.84 | 8,099,531 | +3.26(+4.83%) |
Feb 14, 2017 | 67.57 | 67.69 | 66.91 | 67.57 | 2,980,824 | -0.07(-0.10%) |
Feb 13, 2017 | 66.85 | 67.74 | 66.68 | 67.64 | 3,036,982 | +1.21(+1.82%) |
Feb 10, 2017 | 66.65 | 66.65 | 65.58 | 66.44 | 1,922,073 | +0.02(+0.03%) |
Feb 09, 2017 | 67.51 | 67.51 | 66.39 | 66.42 | 2,525,345 | -0.84(-1.25%) |
Feb 08, 2017 | 66.85 | 67.50 | 66.65 | 67.26 | 3,913,988 | +1.02(+1.53%) |
Feb 07, 2017 | 65.71 | 66.48 | 65.47 | 66.25 | 2,460,628 | +0.68(+1.03%) |
Feb 06, 2017 | 65.67 | 65.67 | 65.06 | 65.57 | 2,060,744 | +0.01(+0.01%) |
Feb 03, 2017 | 65.56 | 65.74 | 65.33 | 65.56 | 2,468,720 | +0.25(+0.39%) |
Feb 02, 2017 | 65.68 | 66.00 | 65.23 | 65.31 | 2,868,317 | -0.82(-1.23%) |