Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.74 | 68.00 | 67.63 | 67.93 | 282,253 | +0.01(+0.01%) |
Apr 27, 2017 | 67.73 | 68.02 | 67.68 | 67.92 | 165,983 | +0.09(+0.13%) |
Apr 26, 2017 | 67.52 | 67.89 | 67.52 | 67.83 | 209,915 | +0.23(+0.34%) |
Apr 25, 2017 | 67.95 | 68.07 | 67.60 | 67.60 | 249,491 | -0.55(-0.81%) |
Apr 24, 2017 | 68.07 | 68.26 | 67.97 | 68.16 | 241,503 | -0.03(-0.04%) |
Apr 21, 2017 | 68.41 | 68.52 | 68.11 | 68.19 | 166,959 | -0.06(-0.09%) |
Apr 20, 2017 | 68.37 | 68.37 | 68.12 | 68.25 | 207,245 | -0.13(-0.20%) |
Apr 19, 2017 | 68.56 | 68.69 | 68.36 | 68.38 | 111,648 | -0.37(-0.54%) |
Apr 18, 2017 | 68.39 | 68.80 | 68.31 | 68.75 | 344,431 | +0.63(+0.92%) |
Apr 17, 2017 | 68.34 | 68.34 | 68.09 | 68.13 | 85,582 | -0.04(-0.05%) |
Apr 13, 2017 | 68.30 | 68.38 | 68.00 | 68.16 | 479,856 | +0.05(+0.08%) |
Apr 12, 2017 | 67.97 | 68.15 | 67.82 | 68.11 | 95,017 | +0.16(+0.24%) |
Apr 11, 2017 | 67.73 | 68.01 | 67.61 | 67.95 | 406,865 | +0.50(+0.74%) |
Apr 10, 2017 | 67.44 | 67.63 | 67.29 | 67.44 | 401,415 | +0.19(+0.29%) |
Apr 07, 2017 | 67.73 | 67.76 | 67.17 | 67.25 | 138,679 | -0.24(-0.36%) |
Apr 06, 2017 | 67.50 | 67.50 | 67.17 | 67.49 | 92,427 | -0.02(-0.02%) |
Apr 05, 2017 | 67.23 | 67.56 | 67.18 | 67.50 | 135,797 | +0.16(+0.23%) |
Apr 04, 2017 | 67.56 | 67.60 | 67.34 | 67.35 | 82,521 | -0.25(-0.38%) |
Apr 03, 2017 | 67.21 | 67.60 | 67.11 | 67.60 | 1,526,124 | +0.47(+0.70%) |
Mar 31, 2017 | 67.13 | 67.17 | 66.91 | 67.13 | 208,303 | +0.10(+0.14%) |
Mar 30, 2017 | 67.22 | 67.30 | 66.92 | 67.03 | 213,406 | -0.32(-0.48%) |
Mar 29, 2017 | 67.24 | 67.43 | 67.06 | 67.36 | 291,406 | +0.29(+0.43%) |
Mar 28, 2017 | 67.49 | 67.55 | 67.04 | 67.06 | 413,049 | -0.26(-0.39%) |
Mar 27, 2017 | 67.44 | 67.47 | 67.07 | 67.33 | 68,192 | +0.28(+0.42%) |
Mar 24, 2017 | 67.06 | 67.06 | 66.85 | 67.04 | 143,006 | +0.19(+0.29%) |
Mar 23, 2017 | 67.03 | 67.13 | 66.81 | 66.85 | 175,583 | -0.13(-0.20%) |
Mar 22, 2017 | 67.07 | 67.21 | 66.89 | 66.98 | 206,258 | +0.21(+0.31%) |
Mar 21, 2017 | 66.48 | 66.85 | 66.46 | 66.77 | 183,259 | +0.37(+0.56%) |
Mar 20, 2017 | 66.31 | 66.50 | 66.27 | 66.40 | 201,844 | +0.13(+0.19%) |
Mar 17, 2017 | 66.12 | 66.37 | 66.11 | 66.27 | 129,056 | +0.31(+0.48%) |
Mar 16, 2017 | 66.10 | 66.15 | 65.84 | 65.96 | 262,012 | -0.28(-0.42%) |
Mar 15, 2017 | 65.64 | 66.36 | 65.41 | 66.24 | 241,519 | +0.86(+1.31%) |
Mar 14, 2017 | 65.29 | 65.48 | 65.23 | 65.38 | 154,698 | +0.10(+0.15%) |
Mar 13, 2017 | 65.48 | 65.61 | 65.26 | 65.28 | 233,756 | -0.28(-0.42%) |
Mar 10, 2017 | 65.58 | 65.62 | 65.34 | 65.56 | 103,916 | +0.27(+0.41%) |
Mar 09, 2017 | 65.71 | 65.71 | 65.26 | 65.29 | 698,217 | -0.57(-0.86%) |
Mar 08, 2017 | 65.97 | 66.09 | 65.79 | 65.85 | 247,994 | -0.52(-0.78%) |
Mar 07, 2017 | 66.56 | 66.62 | 66.32 | 66.37 | 114,066 | -0.35(-0.53%) |
Mar 06, 2017 | 66.88 | 66.88 | 66.52 | 66.72 | 136,490 | -0.12(-0.18%) |
Mar 03, 2017 | 67.04 | 67.04 | 66.57 | 66.84 | 186,316 | -0.09(-0.13%) |
Mar 02, 2017 | 66.98 | 66.98 | 66.74 | 66.93 | 131,144 | -0.17(-0.26%) |
Mar 01, 2017 | 67.10 | 67.14 | 66.83 | 67.10 | 336,888 | -0.47(-0.70%) |
Feb 28, 2017 | 67.69 | 67.75 | 67.50 | 67.57 | 227,467 | +0.05(+0.08%) |
Feb 27, 2017 | 67.72 | 67.72 | 67.44 | 67.52 | 124,101 | -0.13(-0.20%) |
Feb 24, 2017 | 67.41 | 67.76 | 67.25 | 67.65 | 194,636 | +0.52(+0.78%) |
Feb 23, 2017 | 67.13 | 67.17 | 66.96 | 67.13 | 192,250 | +0.22(+0.32%) |
Feb 22, 2017 | 67.11 | 67.11 | 66.67 | 66.92 | 115,771 | +0.04(+0.06%) |
Feb 21, 2017 | 66.67 | 67.04 | 66.66 | 66.88 | 196,028 | +0.01(+0.02%) |
Feb 17, 2017 | 66.87 | 66.87 | 66.87 | 0 | +0.25(+0.38%) | |
Feb 16, 2017 | 66.36 | 66.80 | 66.36 | 66.61 | 98,563 | +0.27(+0.40%) |
Feb 15, 2017 | 66.21 | 66.46 | 66.16 | 66.34 | 138,254 | -0.13(-0.19%) |
Feb 14, 2017 | 66.69 | 66.69 | 66.08 | 66.47 | 284,047 | -0.19(-0.28%) |
Feb 13, 2017 | 66.66 | 66.72 | 66.52 | 66.66 | 148,446 | -0.10(-0.16%) |
Feb 10, 2017 | 66.47 | 66.83 | 66.40 | 66.76 | 312,256 | +0.08(+0.12%) |
Feb 09, 2017 | 66.78 | 67.00 | 66.60 | 66.68 | 312,227 | -0.41(-0.62%) |
Feb 08, 2017 | 66.95 | 67.16 | 66.89 | 67.09 | 251,134 | +0.43(+0.64%) |
Feb 07, 2017 | 66.52 | 66.84 | 66.40 | 66.66 | 202,317 | +0.19(+0.28%) |
Feb 06, 2017 | 66.48 | 66.63 | 66.23 | 66.48 | 166,734 | +0.39(+0.60%) |
Feb 03, 2017 | 66.23 | 66.40 | 65.92 | 66.08 | 237,073 | +0.10(+0.15%) |
Feb 02, 2017 | 66.28 | 66.47 | 65.96 | 65.99 | 208,240 | -0.03(-0.04%) |