Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.41 | 64.48 | 64.20 | 64.25 | 265,836 | -0.19(-0.30%) |
Apr 27, 2017 | 64.53 | 64.60 | 64.38 | 64.45 | 374,385 | -0.08(-0.13%) |
Apr 26, 2017 | 64.56 | 64.79 | 64.49 | 64.53 | 296,876 | -0.11(-0.17%) |
Apr 25, 2017 | 64.56 | 64.75 | 64.54 | 64.64 | 439,605 | +0.20(+0.31%) |
Apr 24, 2017 | 64.39 | 64.53 | 64.28 | 64.44 | 869,860 | +0.46(+0.71%) |
Apr 21, 2017 | 64.04 | 64.13 | 63.87 | 63.98 | 387,306 | -0.22(-0.34%) |
Apr 20, 2017 | 63.99 | 64.37 | 63.91 | 64.20 | 1,497,564 | +0.05(+0.08%) |
Apr 19, 2017 | 64.52 | 64.55 | 64.07 | 64.14 | 347,533 | -0.36(-0.56%) |
Apr 18, 2017 | 64.41 | 64.59 | 64.36 | 64.51 | 464,769 | -0.08(-0.13%) |
Apr 17, 2017 | 64.38 | 64.59 | 64.37 | 64.59 | 299,978 | +0.28(+0.43%) |
Apr 13, 2017 | 64.70 | 64.71 | 64.29 | 64.31 | 421,741 | -0.48(-0.74%) |
Apr 12, 2017 | 64.65 | 64.81 | 64.59 | 64.79 | 389,545 | +0.10(+0.16%) |
Apr 11, 2017 | 64.66 | 64.70 | 64.35 | 64.69 | 335,128 | +0.03(+0.05%) |
Apr 10, 2017 | 64.82 | 64.93 | 64.59 | 64.66 | 311,929 | -0.05(-0.07%) |
Apr 07, 2017 | 64.74 | 64.89 | 64.68 | 64.71 | 243,545 | +0.03(+0.05%) |
Apr 06, 2017 | 64.74 | 64.85 | 64.65 | 64.68 | 346,633 | -0.08(-0.13%) |
Apr 05, 2017 | 65.07 | 65.36 | 64.72 | 64.76 | 713,615 | -0.12(-0.19%) |
Apr 04, 2017 | 64.60 | 64.89 | 64.53 | 64.89 | 479,130 | +0.19(+0.29%) |
Apr 03, 2017 | 64.74 | 64.83 | 64.43 | 64.70 | 441,624 | -0.02(-0.02%) |
Mar 31, 2017 | 64.86 | 64.92 | 64.70 | 64.72 | 356,157 | -0.17(-0.26%) |
Mar 30, 2017 | 64.80 | 64.98 | 64.68 | 64.89 | 432,968 | +0.06(+0.10%) |
Mar 29, 2017 | 64.79 | 64.89 | 64.68 | 64.82 | 429,201 | +0.03(+0.05%) |
Mar 28, 2017 | 64.48 | 64.89 | 64.36 | 64.79 | 2,605,278 | +0.21(+0.32%) |
Mar 27, 2017 | 64.38 | 64.63 | 64.35 | 64.58 | 605,168 | -0.09(-0.14%) |
Mar 24, 2017 | 64.92 | 64.92 | 64.53 | 64.68 | 364,857 | -0.18(-0.27%) |
Mar 23, 2017 | 64.88 | 65.17 | 64.72 | 64.85 | 1,365,406 | -0.11(-0.18%) |
Mar 22, 2017 | 65.01 | 65.15 | 64.74 | 64.97 | 519,436 | -0.03(-0.05%) |
Mar 21, 2017 | 65.41 | 65.48 | 64.96 | 65.00 | 646,168 | -0.24(-0.36%) |
Mar 20, 2017 | 65.27 | 65.35 | 65.13 | 65.24 | 246,314 | -0.03(-0.05%) |
Mar 17, 2017 | 65.35 | 65.54 | 65.25 | 65.27 | 454,812 | -0.02(-0.04%) |
Mar 16, 2017 | 65.43 | 65.43 | 65.14 | 65.29 | 384,144 | -0.15(-0.23%) |
Mar 15, 2017 | 64.87 | 65.57 | 64.84 | 65.44 | 760,481 | +0.66(+1.02%) |
Mar 14, 2017 | 64.84 | 64.88 | 64.68 | 64.78 | 978,972 | -0.15(-0.24%) |
Mar 13, 2017 | 65.01 | 65.06 | 64.81 | 64.94 | 360,385 | -0.11(-0.18%) |
Mar 10, 2017 | 65.04 | 65.05 | 64.83 | 65.05 | 275,751 | +0.29(+0.45%) |
Mar 09, 2017 | 64.52 | 64.77 | 64.45 | 64.76 | 319,708 | +0.22(+0.34%) |
Mar 08, 2017 | 64.79 | 64.79 | 64.51 | 64.54 | 323,828 | -0.31(-0.48%) |
Mar 07, 2017 | 64.87 | 64.96 | 64.79 | 64.85 | 1,570,935 | -0.21(-0.32%) |
Mar 06, 2017 | 64.94 | 65.13 | 64.87 | 65.06 | 301,417 | -0.05(-0.07%) |
Mar 03, 2017 | 65.17 | 65.21 | 64.99 | 65.11 | 326,165 | -0.11(-0.16%) |
Mar 02, 2017 | 65.26 | 65.40 | 65.18 | 65.21 | 359,132 | -0.11(-0.16%) |
Mar 01, 2017 | 64.92 | 65.44 | 64.88 | 65.32 | 734,360 | +0.51(+0.79%) |
Feb 28, 2017 | 64.71 | 64.90 | 64.66 | 64.81 | 521,799 | -0.01(-0.01%) |
Feb 27, 2017 | 64.80 | 64.85 | 64.70 | 64.81 | 352,975 | -0.08(-0.12%) |
Feb 24, 2017 | 64.55 | 64.89 | 64.55 | 64.89 | 316,370 | +0.25(+0.39%) |
Feb 23, 2017 | 64.39 | 64.72 | 64.32 | 64.64 | 416,382 | +0.38(+0.60%) |
Feb 22, 2017 | 64.32 | 64.36 | 64.16 | 64.26 | 518,001 | -0.11(-0.18%) |
Feb 21, 2017 | 64.04 | 64.44 | 64.00 | 64.37 | 398,857 | +0.37(+0.59%) |
Feb 17, 2017 | 64.00 | 64.00 | 64.00 | 0 | +0.18(+0.28%) | |
Feb 16, 2017 | 63.72 | 63.87 | 63.64 | 63.82 | 274,000 | +0.10(+0.16%) |
Feb 15, 2017 | 63.25 | 63.74 | 63.24 | 63.72 | 442,647 | +0.36(+0.57%) |
Feb 14, 2017 | 63.20 | 63.36 | 62.91 | 63.36 | 736,389 | +0.09(+0.15%) |
Feb 13, 2017 | 63.20 | 63.32 | 63.06 | 63.27 | 509,186 | +0.11(+0.17%) |
Feb 10, 2017 | 63.04 | 63.23 | 62.99 | 63.16 | 306,196 | +0.15(+0.24%) |
Feb 09, 2017 | 62.86 | 63.12 | 62.84 | 63.01 | 458,303 | +0.17(+0.27%) |
Feb 08, 2017 | 62.69 | 62.90 | 62.64 | 62.84 | 341,987 | +0.13(+0.21%) |
Feb 07, 2017 | 62.70 | 62.76 | 62.60 | 62.71 | 310,974 | +0.11(+0.17%) |
Feb 06, 2017 | 62.74 | 62.74 | 62.54 | 62.60 | 566,299 | -0.20(-0.32%) |
Feb 03, 2017 | 62.66 | 62.87 | 62.58 | 62.80 | 683,361 | +0.34(+0.55%) |
Feb 02, 2017 | 62.21 | 62.50 | 62.21 | 62.46 | 528,724 | +0.28(+0.46%) |