Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.95 | 68.06 | 66.30 | 66.50 | 4,945,608 | -1.44(-2.12%) |
Apr 27, 2017 | 68.64 | 68.84 | 67.69 | 67.94 | 2,721,545 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.35 | 67.71 | 68.06 | 3,435,824 | -1.20(-1.73%) |
Apr 25, 2017 | 69.30 | 69.59 | 68.91 | 69.25 | 2,944,995 | +0.11(+0.16%) |
Apr 24, 2017 | 69.36 | 69.87 | 68.94 | 69.14 | 3,430,005 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.23 | 66.69 | 67.75 | 5,129,172 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.85 | 67.38 | 68.65 | 3,318,360 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.25 | 67.14 | 67.19 | 3,008,280 | -0.37(-0.54%) |
Apr 18, 2017 | 66.18 | 67.67 | 66.17 | 67.56 | 3,829,746 | +0.89(+1.34%) |
Apr 17, 2017 | 67.01 | 67.38 | 66.46 | 66.67 | 2,821,189 | -0.10(-0.16%) |
Apr 13, 2017 | 67.09 | 67.94 | 66.74 | 66.78 | 2,547,255 | -0.31(-0.47%) |
Apr 12, 2017 | 68.31 | 68.47 | 66.88 | 67.09 | 3,327,513 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.15 | 68.15 | 6,920,768 | -1.09(-1.58%) |
Apr 10, 2017 | 69.82 | 69.93 | 69.11 | 69.24 | 3,330,739 | -0.59(-0.85%) |
Apr 07, 2017 | 70.08 | 70.34 | 69.52 | 69.83 | 3,791,286 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.40 | 69.46 | 70.10 | 4,549,606 | +0.24(+0.35%) |
Apr 05, 2017 | 71.21 | 71.26 | 69.82 | 69.86 | 4,026,490 | -1.05(-1.48%) |
Apr 04, 2017 | 70.53 | 71.03 | 70.26 | 70.90 | 5,775,602 | +0.00(+0.00%) |
Apr 03, 2017 | 71.58 | 71.80 | 70.57 | 70.90 | 3,533,989 | -0.62(-0.87%) |
Mar 31, 2017 | 71.61 | 71.99 | 71.37 | 71.52 | 2,678,033 | -0.22(-0.30%) |
Mar 30, 2017 | 71.45 | 72.10 | 71.24 | 71.74 | 1,533,025 | +0.25(+0.35%) |
Mar 29, 2017 | 71.47 | 71.76 | 71.10 | 71.49 | 2,337,943 | -0.25(-0.35%) |
Mar 28, 2017 | 70.96 | 72.01 | 70.76 | 71.74 | 3,341,500 | +0.70(+0.98%) |
Mar 27, 2017 | 70.69 | 71.17 | 70.16 | 71.04 | 2,807,954 | -0.21(-0.29%) |
Mar 24, 2017 | 71.44 | 72.39 | 71.04 | 71.25 | 2,547,691 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.96 | 71.17 | 3,889,877 | -0.51(-0.71%) |
Mar 22, 2017 | 71.43 | 71.79 | 71.26 | 71.67 | 2,984,630 | +0.28(+0.39%) |
Mar 21, 2017 | 72.66 | 72.84 | 71.30 | 71.39 | 3,800,056 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.05 | 72.33 | 72.35 | 3,109,608 | -0.31(-0.43%) |
Mar 17, 2017 | 72.71 | 72.73 | 72.20 | 72.67 | 4,793,948 | +0.47(+0.65%) |
Mar 16, 2017 | 72.69 | 72.88 | 71.93 | 72.20 | 4,706,484 | -0.69(-0.95%) |
Mar 15, 2017 | 72.83 | 73.02 | 72.05 | 72.88 | 5,155,040 | -0.15(-0.20%) |
Mar 14, 2017 | 72.02 | 73.08 | 71.92 | 73.03 | 5,592,630 | +0.80(+1.11%) |
Mar 13, 2017 | 71.70 | 72.43 | 71.61 | 72.23 | 5,584,332 | +0.49(+0.68%) |
Mar 10, 2017 | 73.20 | 73.20 | 71.59 | 71.74 | 8,588,234 | -0.85(-1.17%) |
Mar 09, 2017 | 72.77 | 73.02 | 72.27 | 72.59 | 2,297,159 | -0.27(-0.37%) |
Mar 08, 2017 | 73.11 | 73.18 | 72.60 | 72.86 | 2,729,201 | +0.06(+0.08%) |
Mar 07, 2017 | 73.05 | 73.46 | 72.62 | 72.80 | 3,314,415 | -0.38(-0.52%) |
Mar 06, 2017 | 72.44 | 73.52 | 71.87 | 73.18 | 4,259,300 | +0.58(+0.81%) |
Mar 03, 2017 | 72.98 | 73.01 | 72.47 | 72.60 | 2,700,838 | -0.41(-0.56%) |
Mar 02, 2017 | 72.78 | 73.38 | 72.47 | 73.01 | 3,110,661 | -0.10(-0.13%) |
Mar 01, 2017 | 71.96 | 73.13 | 71.70 | 73.10 | 2,595,357 | +1.60(+2.23%) |
Feb 28, 2017 | 71.72 | 71.78 | 71.20 | 71.51 | 2,343,551 | -0.31(-0.43%) |
Feb 27, 2017 | 71.26 | 71.94 | 70.90 | 71.81 | 2,054,618 | +0.52(+0.73%) |
Feb 24, 2017 | 70.67 | 71.31 | 70.54 | 71.29 | 3,255,312 | +0.06(+0.09%) |
Feb 23, 2017 | 71.70 | 71.71 | 70.72 | 71.23 | 2,609,817 | -0.39(-0.55%) |
Feb 22, 2017 | 71.84 | 71.91 | 71.15 | 71.62 | 4,216,652 | -0.27(-0.38%) |
Feb 21, 2017 | 71.61 | 71.93 | 71.17 | 71.89 | 2,736,268 | +0.30(+0.41%) |
Feb 17, 2017 | 71.59 | 71.59 | 71.59 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.31 | 71.67 | 70.09 | 71.15 | 3,991,840 | +0.32(+0.45%) |
Feb 15, 2017 | 70.14 | 70.86 | 67.67 | 70.83 | 8,100,394 | +3.26(+4.83%) |
Feb 14, 2017 | 67.57 | 67.68 | 66.90 | 67.57 | 2,981,142 | -0.07(-0.10%) |
Feb 13, 2017 | 66.85 | 67.73 | 66.67 | 67.64 | 3,037,306 | +1.21(+1.82%) |
Feb 10, 2017 | 66.65 | 66.65 | 65.57 | 66.43 | 1,922,278 | +0.02(+0.03%) |
Feb 09, 2017 | 67.51 | 67.51 | 66.39 | 66.41 | 2,525,614 | -0.84(-1.25%) |
Feb 08, 2017 | 66.84 | 67.49 | 66.65 | 67.25 | 3,914,405 | +1.02(+1.53%) |
Feb 07, 2017 | 65.70 | 66.47 | 65.47 | 66.24 | 2,460,890 | +0.68(+1.03%) |
Feb 06, 2017 | 65.67 | 65.67 | 65.05 | 65.56 | 2,060,964 | +0.01(+0.01%) |
Feb 03, 2017 | 65.55 | 65.74 | 65.33 | 65.55 | 2,468,983 | +0.25(+0.39%) |
Feb 02, 2017 | 65.67 | 66.00 | 65.22 | 65.30 | 2,868,622 | -0.82(-1.23%) |