Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.43 | 68.43 | 67.57 | 68.13 | 1,061,154 | -0.32(-0.47%) |
Apr 27, 2017 | 68.51 | 69.02 | 68.36 | 68.45 | 359,988 | +0.11(+0.16%) |
Apr 26, 2017 | 67.70 | 68.69 | 67.48 | 68.34 | 480,672 | +0.68(+1.01%) |
Apr 25, 2017 | 67.20 | 67.86 | 66.65 | 67.66 | 319,781 | +0.38(+0.56%) |
Apr 24, 2017 | 67.38 | 67.47 | 66.97 | 67.28 | 446,588 | +0.15(+0.23%) |
Apr 21, 2017 | 67.13 | 67.51 | 66.96 | 67.13 | 458,953 | -0.08(-0.11%) |
Apr 20, 2017 | 67.34 | 67.39 | 66.77 | 67.21 | 302,047 | -0.12(-0.17%) |
Apr 19, 2017 | 67.94 | 67.94 | 67.20 | 67.33 | 330,962 | -0.64(-0.94%) |
Apr 18, 2017 | 68.23 | 68.23 | 67.51 | 67.96 | 391,848 | -0.15(-0.22%) |
Apr 17, 2017 | 67.53 | 68.15 | 67.23 | 68.12 | 220,177 | +0.71(+1.06%) |
Apr 13, 2017 | 67.70 | 67.70 | 66.87 | 67.40 | 372,428 | -0.29(-0.42%) |
Apr 12, 2017 | 67.50 | 67.82 | 67.26 | 67.69 | 342,486 | +0.00(+0.00%) |
Apr 11, 2017 | 67.51 | 67.75 | 67.18 | 67.69 | 362,383 | +0.21(+0.31%) |
Apr 10, 2017 | 67.42 | 67.50 | 67.01 | 67.48 | 238,727 | +0.10(+0.15%) |
Apr 07, 2017 | 67.56 | 67.85 | 67.33 | 67.38 | 219,417 | -0.19(-0.29%) |
Apr 06, 2017 | 67.42 | 67.64 | 66.80 | 67.57 | 266,785 | +0.27(+0.40%) |
Apr 05, 2017 | 67.03 | 67.38 | 66.65 | 67.30 | 391,263 | +0.32(+0.48%) |
Apr 04, 2017 | 66.24 | 67.20 | 66.11 | 66.98 | 479,552 | +0.63(+0.95%) |
Apr 03, 2017 | 66.35 | 66.45 | 65.95 | 66.35 | 485,301 | -0.08(-0.11%) |
Mar 31, 2017 | 66.42 | 66.80 | 66.23 | 66.43 | 582,090 | -0.01(-0.01%) |
Mar 30, 2017 | 67.25 | 67.25 | 66.32 | 66.43 | 559,180 | -0.71(-1.06%) |
Mar 29, 2017 | 67.48 | 67.48 | 67.06 | 67.15 | 413,035 | -0.46(-0.68%) |
Mar 28, 2017 | 67.25 | 67.75 | 67.05 | 67.61 | 401,252 | +0.08(+0.11%) |
Mar 27, 2017 | 67.39 | 67.66 | 66.61 | 67.54 | 312,157 | +0.14(+0.21%) |
Mar 24, 2017 | 67.50 | 67.62 | 67.23 | 67.39 | 335,850 | -0.01(-0.01%) |
Mar 23, 2017 | 67.08 | 67.74 | 66.92 | 67.40 | 392,102 | +0.24(+0.35%) |
Mar 22, 2017 | 67.17 | 67.42 | 66.59 | 67.17 | 532,798 | -0.03(-0.04%) |
Mar 21, 2017 | 66.16 | 67.28 | 66.07 | 67.19 | 551,437 | +1.03(+1.56%) |
Mar 20, 2017 | 67.30 | 67.67 | 66.06 | 66.16 | 354,718 | -1.06(-1.58%) |
Mar 17, 2017 | 66.76 | 67.48 | 66.55 | 67.22 | 1,412,233 | +0.40(+0.59%) |
Mar 16, 2017 | 67.27 | 67.27 | 66.48 | 66.82 | 456,987 | -0.41(-0.61%) |
Mar 15, 2017 | 66.12 | 67.57 | 66.12 | 67.23 | 571,013 | +1.36(+2.07%) |
Mar 14, 2017 | 65.69 | 65.91 | 65.43 | 65.87 | 494,154 | +0.16(+0.24%) |
Mar 13, 2017 | 65.31 | 65.73 | 65.16 | 65.71 | 373,435 | +0.26(+0.40%) |
Mar 10, 2017 | 64.65 | 65.48 | 64.36 | 65.45 | 554,647 | +1.33(+2.07%) |
Mar 09, 2017 | 64.63 | 64.78 | 64.05 | 64.12 | 396,063 | -0.32(-0.50%) |
Mar 08, 2017 | 64.92 | 65.36 | 64.38 | 64.44 | 382,058 | -1.16(-1.77%) |
Mar 07, 2017 | 65.55 | 65.83 | 65.42 | 65.60 | 331,633 | -0.10(-0.15%) |
Mar 06, 2017 | 65.87 | 65.87 | 65.47 | 65.70 | 293,800 | -0.23(-0.34%) |
Mar 03, 2017 | 66.30 | 66.33 | 65.51 | 65.93 | 409,355 | -0.37(-0.56%) |
Mar 02, 2017 | 65.97 | 66.59 | 65.89 | 66.30 | 442,431 | +0.19(+0.28%) |
Mar 01, 2017 | 65.08 | 66.28 | 63.99 | 66.11 | 487,357 | +0.28(+0.42%) |
Feb 28, 2017 | 65.79 | 66.23 | 65.51 | 65.84 | 633,320 | +0.02(+0.03%) |
Feb 27, 2017 | 65.64 | 65.94 | 65.55 | 65.82 | 333,646 | +0.08(+0.12%) |
Feb 24, 2017 | 65.38 | 66.06 | 65.32 | 65.74 | 374,269 | +0.34(+0.51%) |
Feb 23, 2017 | 64.81 | 65.50 | 64.62 | 65.41 | 430,090 | +0.82(+1.28%) |
Feb 22, 2017 | 64.33 | 64.76 | 64.17 | 64.58 | 478,866 | +0.18(+0.27%) |
Feb 21, 2017 | 63.25 | 64.41 | 63.22 | 64.41 | 508,308 | +0.84(+1.32%) |
Feb 17, 2017 | 63.57 | 63.57 | 63.57 | 0 | +0.12(+0.18%) | |
Feb 16, 2017 | 63.44 | 63.71 | 63.04 | 63.46 | 398,592 | +0.18(+0.28%) |
Feb 15, 2017 | 62.28 | 63.30 | 62.26 | 63.28 | 366,944 | +0.38(+0.60%) |
Feb 14, 2017 | 62.72 | 63.25 | 62.72 | 62.90 | 430,738 | -0.33(-0.52%) |
Feb 13, 2017 | 63.15 | 63.30 | 62.80 | 63.23 | 272,904 | +0.15(+0.24%) |
Feb 10, 2017 | 62.70 | 63.15 | 62.54 | 63.08 | 418,637 | +0.25(+0.40%) |
Feb 09, 2017 | 63.22 | 63.53 | 62.80 | 62.83 | 456,939 | -0.28(-0.44%) |
Feb 08, 2017 | 63.43 | 63.43 | 60.68 | 63.10 | 974,759 | -0.41(-0.65%) |
Feb 07, 2017 | 62.84 | 63.60 | 62.84 | 63.51 | 634,117 | +0.61(+0.97%) |
Feb 06, 2017 | 63.66 | 63.66 | 62.76 | 62.90 | 435,084 | -0.54(-0.84%) |
Feb 03, 2017 | 63.18 | 63.49 | 62.84 | 63.44 | 302,429 | +0.67(+1.07%) |
Feb 02, 2017 | 62.36 | 62.89 | 62.20 | 62.77 | 522,962 | +0.43(+0.70%) |