Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.47 | 69.66 | 67.98 | 68.03 | 229,851 | -1.49(-2.15%) |
Apr 27, 2017 | 69.61 | 69.82 | 69.20 | 69.52 | 154,751 | +0.08(+0.11%) |
Apr 26, 2017 | 69.38 | 70.10 | 68.84 | 69.45 | 298,450 | +0.29(+0.42%) |
Apr 25, 2017 | 68.60 | 69.57 | 68.49 | 69.15 | 254,931 | +1.43(+2.12%) |
Apr 24, 2017 | 67.27 | 67.87 | 66.78 | 67.72 | 218,647 | +2.08(+3.17%) |
Apr 21, 2017 | 66.03 | 66.10 | 65.59 | 65.64 | 414,807 | -0.36(-0.55%) |
Apr 20, 2017 | 65.56 | 66.67 | 65.08 | 66.00 | 258,824 | +1.01(+1.55%) |
Apr 19, 2017 | 65.37 | 66.82 | 64.82 | 65.00 | 282,323 | +0.05(+0.08%) |
Apr 18, 2017 | 63.87 | 65.12 | 63.87 | 64.95 | 262,232 | +0.50(+0.77%) |
Apr 17, 2017 | 63.56 | 64.51 | 63.07 | 64.45 | 230,166 | +1.32(+2.09%) |
Apr 13, 2017 | 64.06 | 64.37 | 63.09 | 63.13 | 246,842 | -0.93(-1.45%) |
Apr 12, 2017 | 65.84 | 65.84 | 63.94 | 64.06 | 609,650 | -1.81(-2.74%) |
Apr 11, 2017 | 65.05 | 65.87 | 64.79 | 65.86 | 363,486 | +0.72(+1.11%) |
Apr 10, 2017 | 64.74 | 66.00 | 64.50 | 65.14 | 321,559 | +0.49(+0.75%) |
Apr 07, 2017 | 63.77 | 64.71 | 63.67 | 64.65 | 437,592 | +0.43(+0.67%) |
Apr 06, 2017 | 63.58 | 64.33 | 63.05 | 64.22 | 286,386 | +0.74(+1.17%) |
Apr 05, 2017 | 65.28 | 65.78 | 63.35 | 63.48 | 248,713 | -1.27(-1.96%) |
Apr 04, 2017 | 65.43 | 65.85 | 64.52 | 64.75 | 298,148 | -0.89(-1.35%) |
Apr 03, 2017 | 67.76 | 67.85 | 65.03 | 65.64 | 319,954 | -1.89(-2.80%) |
Mar 31, 2017 | 67.89 | 68.13 | 67.47 | 67.53 | 246,985 | -0.38(-0.56%) |
Mar 30, 2017 | 66.96 | 68.35 | 66.96 | 67.91 | 245,093 | +0.94(+1.40%) |
Mar 29, 2017 | 65.88 | 67.01 | 65.88 | 66.98 | 398,896 | +1.13(+1.72%) |
Mar 28, 2017 | 65.52 | 66.25 | 64.80 | 65.84 | 470,898 | +0.09(+0.13%) |
Mar 27, 2017 | 64.57 | 66.03 | 64.08 | 65.76 | 220,904 | +0.07(+0.10%) |
Mar 24, 2017 | 66.53 | 66.86 | 65.44 | 65.69 | 279,614 | -0.48(-0.72%) |
Mar 23, 2017 | 66.22 | 66.94 | 65.71 | 66.17 | 385,426 | -0.08(-0.12%) |
Mar 22, 2017 | 65.85 | 66.30 | 65.32 | 66.25 | 473,077 | +0.31(+0.47%) |
Mar 21, 2017 | 68.42 | 68.53 | 65.78 | 65.93 | 406,807 | -2.31(-3.39%) |
Mar 20, 2017 | 68.43 | 68.87 | 67.56 | 68.25 | 390,186 | -0.19(-0.27%) |
Mar 17, 2017 | 68.94 | 68.94 | 68.17 | 68.43 | 470,428 | -0.33(-0.48%) |
Mar 16, 2017 | 68.96 | 69.53 | 68.46 | 68.76 | 265,694 | +0.10(+0.14%) |
Mar 15, 2017 | 67.91 | 68.87 | 67.79 | 68.67 | 254,484 | +1.12(+1.66%) |
Mar 14, 2017 | 67.82 | 67.87 | 67.06 | 67.54 | 142,232 | -0.85(-1.24%) |
Mar 13, 2017 | 67.95 | 68.67 | 67.91 | 68.39 | 156,730 | +0.41(+0.60%) |
Mar 10, 2017 | 68.06 | 68.22 | 67.35 | 67.98 | 182,481 | +0.43(+0.64%) |
Mar 09, 2017 | 68.32 | 68.76 | 67.21 | 67.55 | 277,000 | -0.86(-1.25%) |
Mar 08, 2017 | 69.34 | 69.66 | 68.40 | 68.41 | 175,733 | -0.62(-0.90%) |
Mar 07, 2017 | 69.06 | 69.68 | 68.56 | 69.04 | 409,487 | -0.09(-0.13%) |
Mar 06, 2017 | 69.64 | 69.86 | 68.46 | 69.12 | 215,938 | -1.26(-1.79%) |
Mar 03, 2017 | 70.69 | 71.23 | 70.34 | 70.38 | 278,995 | -0.37(-0.52%) |
Mar 02, 2017 | 71.48 | 72.07 | 70.61 | 70.75 | 229,995 | -0.39(-0.55%) |
Mar 01, 2017 | 70.44 | 72.01 | 69.94 | 71.14 | 329,597 | +2.23(+3.24%) |
Feb 28, 2017 | 71.10 | 71.10 | 68.91 | 68.91 | 415,698 | -2.40(-3.36%) |
Feb 27, 2017 | 72.25 | 72.38 | 71.14 | 71.31 | 456,587 | -1.08(-1.50%) |
Feb 24, 2017 | 70.38 | 72.40 | 69.86 | 72.39 | 992,209 | +1.35(+1.89%) |
Feb 23, 2017 | 73.04 | 73.36 | 69.88 | 71.05 | 1,074,631 | -2.02(-2.76%) |
Feb 22, 2017 | 72.75 | 73.97 | 72.02 | 73.06 | 1,034,030 | +0.35(+0.48%) |
Feb 21, 2017 | 71.56 | 72.89 | 71.52 | 72.71 | 348,091 | +1.21(+1.69%) |
Feb 17, 2017 | 71.50 | 71.50 | 71.50 | 0 | -0.02(-0.03%) | |
Feb 16, 2017 | 71.84 | 72.15 | 70.94 | 71.52 | 272,722 | -0.20(-0.27%) |
Feb 15, 2017 | 71.13 | 71.92 | 70.84 | 71.72 | 320,070 | +0.27(+0.38%) |
Feb 14, 2017 | 71.39 | 71.84 | 70.78 | 71.45 | 413,830 | -0.39(-0.54%) |
Feb 13, 2017 | 73.04 | 73.52 | 71.74 | 71.84 | 232,093 | -0.69(-0.95%) |
Feb 10, 2017 | 73.72 | 74.32 | 72.41 | 72.53 | 256,349 | -0.99(-1.34%) |
Feb 09, 2017 | 72.62 | 74.35 | 72.58 | 73.51 | 369,640 | +0.99(+1.36%) |
Feb 08, 2017 | 74.17 | 75.85 | 72.48 | 72.53 | 258,805 | -1.74(-2.34%) |
Feb 07, 2017 | 74.07 | 75.28 | 74.04 | 74.26 | 641,625 | +0.19(+0.25%) |
Feb 06, 2017 | 75.21 | 75.33 | 73.81 | 74.08 | 398,629 | -1.57(-2.08%) |
Feb 03, 2017 | 74.75 | 75.85 | 74.30 | 75.65 | 814,709 | +1.01(+1.36%) |
Feb 02, 2017 | 75.20 | 75.71 | 73.14 | 74.63 | 706,517 | -0.47(-0.62%) |