Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.58 | 67.78 | 66.48 | 67.68 | 586,461 | -0.13(-0.20%) |
Apr 27, 2017 | 69.16 | 69.22 | 67.76 | 67.81 | 369,202 | -1.22(-1.77%) |
Apr 26, 2017 | 69.10 | 69.66 | 68.54 | 69.03 | 474,403 | -0.09(-0.12%) |
Apr 25, 2017 | 68.63 | 69.45 | 68.47 | 69.11 | 446,064 | +0.62(+0.91%) |
Apr 24, 2017 | 67.81 | 68.83 | 67.57 | 68.49 | 656,893 | +1.11(+1.64%) |
Apr 21, 2017 | 67.50 | 67.59 | 66.63 | 67.38 | 636,203 | -0.09(-0.14%) |
Apr 20, 2017 | 67.41 | 67.73 | 66.40 | 67.48 | 365,280 | +0.31(+0.47%) |
Apr 19, 2017 | 67.42 | 67.69 | 67.02 | 67.16 | 317,379 | -0.10(-0.15%) |
Apr 18, 2017 | 66.95 | 67.52 | 66.31 | 67.27 | 542,892 | -0.06(-0.08%) |
Apr 17, 2017 | 66.83 | 67.43 | 66.44 | 67.32 | 403,631 | +0.67(+1.01%) |
Apr 13, 2017 | 66.51 | 66.85 | 66.14 | 66.65 | 628,648 | +0.01(+0.01%) |
Apr 12, 2017 | 66.96 | 66.96 | 66.00 | 66.64 | 618,181 | -0.43(-0.64%) |
Apr 11, 2017 | 68.09 | 68.16 | 66.74 | 67.07 | 518,479 | -1.15(-1.69%) |
Apr 10, 2017 | 67.60 | 68.61 | 67.26 | 68.22 | 580,001 | +0.34(+0.50%) |
Apr 07, 2017 | 66.61 | 68.26 | 65.98 | 67.88 | 603,965 | +1.41(+2.12%) |
Apr 06, 2017 | 66.20 | 66.90 | 65.97 | 66.47 | 723,982 | +0.47(+0.72%) |
Apr 05, 2017 | 67.28 | 67.59 | 65.91 | 66.00 | 722,537 | -1.52(-2.26%) |
Apr 04, 2017 | 68.99 | 69.42 | 67.24 | 67.52 | 922,158 | -1.30(-1.88%) |
Apr 03, 2017 | 69.37 | 69.70 | 68.65 | 68.82 | 510,599 | -0.42(-0.60%) |
Mar 31, 2017 | 69.42 | 69.85 | 69.22 | 69.24 | 516,492 | -0.33(-0.48%) |
Mar 30, 2017 | 70.55 | 70.94 | 69.40 | 69.57 | 469,789 | -1.03(-1.46%) |
Mar 29, 2017 | 70.26 | 70.73 | 70.01 | 70.60 | 188,708 | +0.42(+0.59%) |
Mar 28, 2017 | 69.34 | 70.41 | 69.10 | 70.18 | 371,108 | +0.66(+0.95%) |
Mar 27, 2017 | 69.07 | 69.71 | 69.00 | 69.52 | 236,083 | +0.02(+0.03%) |
Mar 24, 2017 | 69.93 | 70.63 | 69.26 | 69.50 | 232,865 | -0.28(-0.41%) |
Mar 23, 2017 | 69.94 | 70.65 | 69.65 | 69.79 | 402,861 | -0.17(-0.24%) |
Mar 22, 2017 | 69.91 | 70.06 | 68.87 | 69.96 | 216,083 | +0.24(+0.34%) |
Mar 21, 2017 | 70.84 | 71.00 | 69.60 | 69.72 | 309,876 | -0.86(-1.22%) |
Mar 20, 2017 | 71.13 | 71.13 | 70.28 | 70.58 | 254,977 | -0.27(-0.37%) |
Mar 17, 2017 | 71.72 | 71.72 | 70.73 | 70.85 | 799,030 | -0.66(-0.93%) |
Mar 16, 2017 | 70.40 | 71.83 | 70.11 | 71.51 | 523,953 | +1.18(+1.68%) |
Mar 15, 2017 | 70.22 | 70.54 | 69.26 | 70.33 | 706,465 | +0.57(+0.81%) |
Mar 14, 2017 | 70.36 | 70.54 | 69.63 | 69.76 | 689,352 | -0.68(-0.97%) |
Mar 13, 2017 | 70.81 | 70.92 | 70.22 | 70.44 | 421,226 | -0.40(-0.56%) |
Mar 10, 2017 | 70.92 | 71.76 | 70.76 | 70.84 | 343,688 | -0.09(-0.12%) |
Mar 09, 2017 | 71.08 | 71.24 | 70.67 | 70.92 | 208,858 | +0.11(+0.16%) |
Mar 08, 2017 | 71.50 | 71.65 | 70.78 | 70.81 | 348,481 | -0.67(-0.94%) |
Mar 07, 2017 | 72.87 | 73.12 | 71.32 | 71.48 | 284,740 | -1.07(-1.47%) |
Mar 06, 2017 | 71.80 | 72.73 | 71.48 | 72.55 | 540,271 | +0.76(+1.05%) |
Mar 03, 2017 | 71.38 | 72.06 | 71.23 | 71.79 | 440,011 | +0.09(+0.13%) |
Mar 02, 2017 | 71.58 | 72.03 | 71.25 | 71.70 | 366,488 | +0.09(+0.12%) |
Mar 01, 2017 | 70.47 | 71.91 | 70.06 | 71.61 | 615,018 | +1.71(+2.45%) |
Feb 28, 2017 | 70.65 | 70.66 | 69.80 | 69.90 | 592,401 | -0.80(-1.12%) |
Feb 27, 2017 | 70.72 | 71.38 | 69.93 | 70.69 | 578,813 | -0.01(-0.01%) |
Feb 24, 2017 | 71.16 | 71.88 | 69.15 | 70.70 | 1,709,957 | -1.50(-2.07%) |
Feb 23, 2017 | 77.38 | 77.62 | 71.95 | 72.20 | 3,260,316 | -5.15(-6.66%) |
Feb 22, 2017 | 76.55 | 77.68 | 76.42 | 77.35 | 669,231 | +1.08(+1.41%) |
Feb 21, 2017 | 75.70 | 76.54 | 75.40 | 76.27 | 646,607 | +0.52(+0.69%) |
Feb 17, 2017 | 75.75 | 75.75 | 75.75 | 0 | +2.10(+2.85%) | |
Feb 16, 2017 | 73.93 | 74.22 | 73.44 | 73.65 | 217,130 | -0.28(-0.38%) |
Feb 15, 2017 | 73.64 | 74.16 | 73.62 | 73.93 | 213,050 | +0.29(+0.40%) |
Feb 14, 2017 | 73.24 | 73.97 | 72.96 | 73.64 | 219,514 | +0.23(+0.31%) |
Feb 13, 2017 | 73.53 | 73.79 | 73.13 | 73.41 | 209,961 | -0.19(-0.26%) |
Feb 10, 2017 | 72.18 | 73.83 | 72.09 | 73.60 | 430,040 | +1.31(+1.81%) |
Feb 09, 2017 | 72.53 | 72.90 | 71.97 | 72.29 | 592,617 | -0.11(-0.16%) |
Feb 08, 2017 | 72.14 | 72.89 | 71.82 | 72.41 | 569,104 | +0.09(+0.13%) |
Feb 07, 2017 | 72.11 | 72.35 | 71.72 | 72.31 | 544,845 | +0.35(+0.49%) |
Feb 06, 2017 | 72.63 | 72.68 | 71.63 | 71.96 | 828,480 | -0.53(-0.73%) |
Feb 03, 2017 | 71.98 | 73.43 | 71.61 | 72.49 | 667,235 | +0.44(+0.62%) |
Feb 02, 2017 | 72.81 | 73.87 | 70.42 | 72.05 | 1,115,396 | -1.50(-2.03%) |