Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.44 | 66.02 | 64.44 | 65.88 | 523,349 | +1.18(+1.82%) |
Apr 27, 2017 | 64.74 | 65.87 | 64.41 | 64.70 | 701,363 | -0.30(-0.46%) |
Apr 26, 2017 | 63.94 | 65.07 | 63.76 | 65.00 | 507,725 | +1.15(+1.80%) |
Apr 25, 2017 | 63.66 | 64.16 | 63.64 | 63.85 | 472,281 | +0.23(+0.36%) |
Apr 24, 2017 | 63.25 | 63.96 | 63.15 | 63.62 | 344,781 | +0.55(+0.87%) |
Apr 21, 2017 | 63.46 | 63.78 | 62.70 | 63.07 | 397,452 | -0.68(-1.07%) |
Apr 20, 2017 | 62.86 | 63.79 | 62.86 | 63.75 | 390,626 | +0.95(+1.51%) |
Apr 19, 2017 | 62.92 | 63.37 | 62.51 | 62.80 | 388,537 | +0.00(+0.00%) |
Apr 18, 2017 | 62.53 | 62.95 | 62.33 | 62.80 | 401,760 | +0.16(+0.26%) |
Apr 17, 2017 | 62.03 | 62.84 | 61.93 | 62.64 | 360,539 | +0.59(+0.95%) |
Apr 13, 2017 | 62.29 | 62.68 | 61.99 | 62.05 | 371,198 | -0.31(-0.50%) |
Apr 12, 2017 | 62.70 | 62.83 | 62.29 | 62.36 | 327,025 | -0.31(-0.49%) |
Apr 11, 2017 | 62.80 | 62.95 | 62.06 | 62.67 | 527,260 | -0.31(-0.49%) |
Apr 10, 2017 | 62.81 | 63.19 | 62.75 | 62.98 | 332,651 | -0.21(-0.33%) |
Apr 07, 2017 | 63.02 | 63.42 | 62.93 | 63.19 | 302,465 | -0.01(-0.02%) |
Apr 06, 2017 | 63.76 | 63.76 | 63.14 | 63.20 | 345,755 | -0.22(-0.35%) |
Apr 05, 2017 | 63.60 | 64.01 | 63.36 | 63.42 | 435,106 | -0.17(-0.27%) |
Apr 04, 2017 | 63.09 | 63.78 | 63.06 | 63.59 | 304,715 | +0.11(+0.17%) |
Apr 03, 2017 | 63.72 | 64.14 | 62.69 | 63.48 | 443,483 | -0.24(-0.38%) |
Mar 31, 2017 | 64.36 | 64.47 | 63.69 | 63.72 | 781,353 | -0.86(-1.33%) |
Mar 30, 2017 | 63.31 | 64.86 | 63.21 | 64.58 | 697,661 | +1.29(+2.04%) |
Mar 29, 2017 | 63.33 | 63.34 | 62.98 | 63.29 | 352,873 | -0.07(-0.11%) |
Mar 28, 2017 | 62.50 | 63.48 | 62.50 | 63.36 | 404,474 | +0.75(+1.20%) |
Mar 27, 2017 | 62.23 | 62.76 | 61.90 | 62.61 | 388,640 | -0.01(-0.02%) |
Mar 24, 2017 | 62.60 | 63.05 | 62.22 | 62.62 | 328,802 | -0.05(-0.08%) |
Mar 23, 2017 | 62.31 | 63.07 | 61.85 | 62.67 | 416,132 | +0.32(+0.51%) |
Mar 22, 2017 | 62.50 | 62.55 | 61.85 | 62.35 | 904,514 | -0.44(-0.70%) |
Mar 21, 2017 | 63.65 | 64.05 | 62.70 | 62.79 | 491,247 | -0.80(-1.26%) |
Mar 20, 2017 | 63.10 | 63.95 | 63.00 | 63.59 | 384,469 | +0.32(+0.51%) |
Mar 17, 2017 | 63.41 | 63.84 | 63.25 | 63.27 | 2,524,491 | -0.30(-0.47%) |
Mar 16, 2017 | 63.67 | 64.00 | 63.46 | 63.57 | 581,370 | -0.17(-0.27%) |
Mar 15, 2017 | 63.58 | 63.98 | 63.47 | 63.74 | 498,546 | +0.30(+0.47%) |
Mar 14, 2017 | 63.36 | 63.79 | 62.96 | 63.44 | 471,860 | -0.05(-0.08%) |
Mar 13, 2017 | 63.39 | 63.85 | 63.21 | 63.49 | 557,155 | -0.02(-0.03%) |
Mar 10, 2017 | 63.10 | 63.74 | 62.96 | 63.51 | 519,258 | +0.61(+0.97%) |
Mar 09, 2017 | 62.58 | 63.21 | 62.29 | 62.90 | 469,965 | +0.45(+0.72%) |
Mar 08, 2017 | 62.56 | 62.92 | 62.30 | 62.45 | 537,423 | -0.11(-0.18%) |
Mar 07, 2017 | 62.21 | 62.79 | 61.93 | 62.56 | 584,552 | +0.32(+0.51%) |
Mar 06, 2017 | 62.00 | 62.32 | 61.49 | 62.24 | 507,435 | -0.12(-0.19%) |
Mar 03, 2017 | 62.03 | 62.70 | 61.88 | 62.36 | 396,240 | +0.22(+0.35%) |
Mar 02, 2017 | 62.25 | 62.73 | 62.25 | 62.14 | 392,185 | -0.13(-0.21%) |
Mar 01, 2017 | 61.57 | 62.32 | 61.11 | 62.27 | 709,215 | +1.21(+1.98%) |
Feb 28, 2017 | 61.43 | 62.00 | 61.06 | 61.06 | 912,888 | -0.49(-0.80%) |
Feb 27, 2017 | 61.49 | 61.78 | 60.91 | 61.55 | 1,373,738 | -0.15(-0.24%) |
Feb 24, 2017 | 62.81 | 62.86 | 61.38 | 61.70 | 756,165 | -1.34(-2.13%) |
Feb 23, 2017 | 63.75 | 63.98 | 62.92 | 63.04 | 557,752 | -0.71(-1.11%) |
Feb 22, 2017 | 63.91 | 64.10 | 63.62 | 63.75 | 713,094 | -0.27(-0.42%) |
Feb 21, 2017 | 63.63 | 64.15 | 63.59 | 64.02 | 418,822 | +0.29(+0.46%) |
Feb 17, 2017 | 63.73 | 63.73 | 63.73 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 64.08 | 64.11 | 63.54 | 63.73 | 413,918 | -0.48(-0.75%) |
Feb 15, 2017 | 63.94 | 64.62 | 63.90 | 64.21 | 526,673 | +0.28(+0.44%) |
Feb 14, 2017 | 64.00 | 64.23 | 63.65 | 63.93 | 446,675 | -0.09(-0.14%) |
Feb 13, 2017 | 63.62 | 64.10 | 63.56 | 64.02 | 554,464 | +0.42(+0.66%) |
Feb 10, 2017 | 63.50 | 63.86 | 63.43 | 63.60 | 374,566 | +0.17(+0.27%) |
Feb 09, 2017 | 63.05 | 63.78 | 62.86 | 63.43 | 574,137 | +0.49(+0.78%) |
Feb 08, 2017 | 63.02 | 63.13 | 62.54 | 62.94 | 573,872 | -0.31(-0.49%) |
Feb 07, 2017 | 62.94 | 63.66 | 62.94 | 63.25 | 442,773 | +0.39(+0.62%) |
Feb 06, 2017 | 63.57 | 63.58 | 62.73 | 62.86 | 598,115 | -0.72(-1.13%) |
Feb 03, 2017 | 63.58 | 63.98 | 62.91 | 63.58 | 1,007,792 | +0.42(+0.66%) |
Feb 02, 2017 | 63.59 | 64.56 | 63.08 | 63.16 | 1,117,676 | -0.69(-1.08%) |