Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.91 | 66.93 | 65.90 | 66.31 | 3,945,545 | -0.32(-0.48%) |
Apr 27, 2017 | 66.70 | 67.07 | 66.51 | 66.63 | 3,122,423 | -0.07(-0.10%) |
Apr 26, 2017 | 67.73 | 67.74 | 66.67 | 66.70 | 3,730,221 | -1.01(-1.48%) |
Apr 25, 2017 | 67.96 | 68.15 | 67.70 | 67.71 | 2,565,883 | -0.20(-0.29%) |
Apr 24, 2017 | 67.50 | 68.13 | 67.50 | 67.90 | 2,978,925 | +0.70(+1.05%) |
Apr 21, 2017 | 67.59 | 67.67 | 67.18 | 67.20 | 2,685,060 | -0.32(-0.48%) |
Apr 20, 2017 | 67.57 | 67.79 | 67.16 | 67.52 | 2,437,138 | +0.14(+0.21%) |
Apr 19, 2017 | 67.81 | 67.82 | 67.27 | 67.38 | 2,696,928 | -0.48(-0.70%) |
Apr 18, 2017 | 67.16 | 67.95 | 67.00 | 67.86 | 2,910,346 | +0.67(+1.00%) |
Apr 17, 2017 | 67.35 | 67.46 | 66.78 | 67.19 | 2,458,734 | +0.06(+0.09%) |
Apr 13, 2017 | 67.53 | 67.53 | 67.11 | 67.13 | 2,475,867 | -0.32(-0.47%) |
Apr 12, 2017 | 66.78 | 67.60 | 66.77 | 67.44 | 2,736,355 | +0.81(+1.21%) |
Apr 11, 2017 | 66.68 | 66.81 | 66.31 | 66.63 | 1,903,589 | -0.04(-0.07%) |
Apr 10, 2017 | 66.50 | 66.76 | 66.14 | 66.68 | 4,766,695 | +0.14(+0.21%) |
Apr 07, 2017 | 66.88 | 67.12 | 66.52 | 66.54 | 2,726,608 | -0.18(-0.27%) |
Apr 06, 2017 | 67.12 | 67.34 | 66.50 | 66.72 | 2,858,350 | -0.34(-0.51%) |
Apr 05, 2017 | 66.83 | 67.80 | 66.78 | 67.07 | 3,673,195 | +0.15(+0.22%) |
Apr 04, 2017 | 66.54 | 66.94 | 66.22 | 66.92 | 2,990,643 | +0.12(+0.18%) |
Apr 03, 2017 | 66.61 | 66.96 | 66.49 | 66.80 | 4,654,976 | +0.18(+0.28%) |
Mar 31, 2017 | 66.67 | 66.90 | 66.44 | 66.62 | 3,005,708 | -0.21(-0.32%) |
Mar 30, 2017 | 67.08 | 67.25 | 66.79 | 66.83 | 1,558,570 | -0.29(-0.43%) |
Mar 29, 2017 | 66.91 | 67.20 | 66.80 | 67.12 | 1,993,642 | +0.06(+0.09%) |
Mar 28, 2017 | 66.60 | 67.25 | 66.60 | 67.06 | 3,030,634 | +0.12(+0.18%) |
Mar 27, 2017 | 67.13 | 67.19 | 66.83 | 66.94 | 2,315,918 | -0.32(-0.47%) |
Mar 24, 2017 | 67.67 | 67.79 | 66.99 | 67.26 | 2,322,428 | -0.24(-0.36%) |
Mar 23, 2017 | 67.53 | 68.07 | 67.42 | 67.50 | 2,498,998 | -0.21(-0.30%) |
Mar 22, 2017 | 67.68 | 68.04 | 67.52 | 67.71 | 2,099,626 | +0.29(+0.42%) |
Mar 21, 2017 | 67.72 | 68.07 | 67.19 | 67.42 | 3,235,041 | -0.34(-0.50%) |
Mar 20, 2017 | 67.52 | 68.19 | 67.41 | 67.76 | 2,812,076 | +0.28(+0.41%) |
Mar 17, 2017 | 68.67 | 68.67 | 67.36 | 67.48 | 7,709,587 | -0.58(-0.85%) |
Mar 16, 2017 | 68.04 | 68.42 | 67.61 | 68.06 | 5,641,940 | +0.68(+1.01%) |
Mar 15, 2017 | 67.19 | 67.60 | 66.83 | 67.38 | 2,830,197 | +0.57(+0.86%) |
Mar 14, 2017 | 66.88 | 67.02 | 66.52 | 66.80 | 2,858,891 | -0.09(-0.13%) |
Mar 13, 2017 | 67.03 | 67.13 | 66.77 | 66.89 | 2,975,573 | -0.24(-0.36%) |
Mar 10, 2017 | 67.55 | 67.56 | 66.95 | 67.13 | 3,103,933 | -0.01(-0.02%) |
Mar 09, 2017 | 66.59 | 67.19 | 66.48 | 67.15 | 2,874,132 | +0.46(+0.69%) |
Mar 08, 2017 | 66.52 | 66.88 | 66.35 | 66.69 | 2,773,316 | +0.07(+0.11%) |
Mar 07, 2017 | 66.62 | 67.08 | 66.55 | 66.61 | 2,032,341 | -0.26(-0.39%) |
Mar 06, 2017 | 66.77 | 67.13 | 66.61 | 66.88 | 2,787,463 | -0.25(-0.37%) |
Mar 03, 2017 | 66.94 | 67.13 | 66.62 | 67.13 | 2,253,260 | +0.16(+0.24%) |
Mar 02, 2017 | 67.13 | 67.27 | 66.60 | 66.96 | 3,479,608 | -0.11(-0.16%) |
Mar 01, 2017 | 67.32 | 67.43 | 66.50 | 67.08 | 3,882,731 | +0.38(+0.57%) |
Feb 28, 2017 | 66.09 | 67.04 | 65.85 | 66.69 | 5,841,134 | +0.66(+0.99%) |
Feb 27, 2017 | 67.49 | 67.68 | 65.83 | 66.04 | 8,349,334 | -1.80(-2.65%) |
Feb 24, 2017 | 68.15 | 68.36 | 67.47 | 67.84 | 3,664,165 | +0.10(+0.15%) |
Feb 23, 2017 | 67.99 | 68.23 | 67.31 | 67.74 | 3,980,483 | -0.31(-0.45%) |
Feb 22, 2017 | 69.13 | 69.24 | 67.77 | 68.04 | 6,859,721 | -1.10(-1.59%) |
Feb 21, 2017 | 66.92 | 69.59 | 66.58 | 69.14 | 19,787,062 | -1.30(-1.84%) |
Feb 17, 2017 | 70.44 | 70.44 | 70.44 | 0 | +6.83(+10.74%) | |
Feb 16, 2017 | 64.94 | 65.48 | 62.93 | 63.61 | 14,522,937 | -2.78(-4.19%) |
Feb 15, 2017 | 66.42 | 66.54 | 65.78 | 66.39 | 4,229,705 | +0.21(+0.31%) |
Feb 14, 2017 | 66.01 | 66.37 | 65.67 | 66.18 | 3,187,647 | +0.17(+0.25%) |
Feb 13, 2017 | 65.82 | 66.03 | 65.37 | 66.02 | 2,486,992 | +0.28(+0.42%) |
Feb 10, 2017 | 65.30 | 65.99 | 65.11 | 65.74 | 2,582,415 | +0.31(+0.47%) |
Feb 09, 2017 | 65.06 | 65.88 | 64.89 | 65.43 | 3,716,066 | +0.43(+0.66%) |
Feb 08, 2017 | 64.73 | 65.09 | 64.71 | 65.00 | 4,528,470 | +0.28(+0.43%) |
Feb 07, 2017 | 64.65 | 64.88 | 64.50 | 64.73 | 3,566,490 | +0.08(+0.12%) |
Feb 06, 2017 | 65.08 | 65.16 | 64.60 | 64.65 | 1,865,738 | -0.42(-0.64%) |
Feb 03, 2017 | 65.02 | 65.12 | 64.60 | 65.06 | 3,025,553 | +0.48(+0.74%) |
Feb 02, 2017 | 64.51 | 64.94 | 64.37 | 64.58 | 2,506,377 | +0.15(+0.23%) |