Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.70 | 69.94 | 68.68 | 68.84 | 263,025 | -1.02(-1.46%) |
Apr 27, 2017 | 69.88 | 70.42 | 69.72 | 69.86 | 138,951 | +0.09(+0.13%) |
Apr 26, 2017 | 69.64 | 70.10 | 69.25 | 69.77 | 228,097 | +0.15(+0.21%) |
Apr 25, 2017 | 69.26 | 69.97 | 69.26 | 69.62 | 188,338 | -0.02(-0.04%) |
Apr 24, 2017 | 69.22 | 69.83 | 68.94 | 69.65 | 246,539 | +0.22(+0.32%) |
Apr 21, 2017 | 68.81 | 69.71 | 68.81 | 69.43 | 521,882 | +0.58(+0.84%) |
Apr 20, 2017 | 69.06 | 69.13 | 68.30 | 68.85 | 250,091 | -0.17(-0.25%) |
Apr 19, 2017 | 69.57 | 69.57 | 68.89 | 69.02 | 287,144 | -0.51(-0.73%) |
Apr 18, 2017 | 69.65 | 69.80 | 69.28 | 69.52 | 232,575 | +0.00(+0.00%) |
Apr 17, 2017 | 69.17 | 69.60 | 68.86 | 69.52 | 215,956 | +0.53(+0.77%) |
Apr 13, 2017 | 69.08 | 69.32 | 68.46 | 69.00 | 397,109 | -0.11(-0.15%) |
Apr 12, 2017 | 68.32 | 69.18 | 67.88 | 69.10 | 284,126 | +0.72(+1.05%) |
Apr 11, 2017 | 67.60 | 68.45 | 67.42 | 68.38 | 277,833 | +0.70(+1.03%) |
Apr 10, 2017 | 67.59 | 67.82 | 67.28 | 67.68 | 103,823 | +0.23(+0.34%) |
Apr 07, 2017 | 67.94 | 68.25 | 67.43 | 67.46 | 214,614 | -0.46(-0.68%) |
Apr 06, 2017 | 67.81 | 68.09 | 67.46 | 67.92 | 185,660 | -0.07(-0.11%) |
Apr 05, 2017 | 67.81 | 68.11 | 67.30 | 67.99 | 273,468 | +0.22(+0.32%) |
Apr 04, 2017 | 67.02 | 68.02 | 66.98 | 67.77 | 228,874 | +0.51(+0.76%) |
Apr 03, 2017 | 67.33 | 67.54 | 66.85 | 67.26 | 278,429 | -0.31(-0.46%) |
Mar 31, 2017 | 67.54 | 68.06 | 67.36 | 67.57 | 253,810 | +0.01(+0.01%) |
Mar 30, 2017 | 67.85 | 67.85 | 67.03 | 67.56 | 389,732 | -0.25(-0.37%) |
Mar 29, 2017 | 68.16 | 68.16 | 67.46 | 67.81 | 364,863 | -0.20(-0.30%) |
Mar 28, 2017 | 67.51 | 68.09 | 67.38 | 68.02 | 232,729 | +0.18(+0.26%) |
Mar 27, 2017 | 67.83 | 68.03 | 66.83 | 67.84 | 276,115 | +0.20(+0.30%) |
Mar 24, 2017 | 67.44 | 68.14 | 67.40 | 67.64 | 179,833 | +0.18(+0.27%) |
Mar 23, 2017 | 67.14 | 67.93 | 66.93 | 67.46 | 200,948 | +0.24(+0.35%) |
Mar 22, 2017 | 67.06 | 67.52 | 66.71 | 67.22 | 328,980 | +0.49(+0.73%) |
Mar 21, 2017 | 66.19 | 67.06 | 65.83 | 66.73 | 196,626 | +0.55(+0.82%) |
Mar 20, 2017 | 66.93 | 66.93 | 66.00 | 66.19 | 159,583 | -0.86(-1.28%) |
Mar 17, 2017 | 66.31 | 67.37 | 66.04 | 67.04 | 522,667 | +0.97(+1.47%) |
Mar 16, 2017 | 66.41 | 66.62 | 65.89 | 66.07 | 129,666 | -0.52(-0.78%) |
Mar 15, 2017 | 65.44 | 67.02 | 65.44 | 66.59 | 274,236 | +1.36(+2.09%) |
Mar 14, 2017 | 65.44 | 65.66 | 65.08 | 65.23 | 195,595 | -0.28(-0.42%) |
Mar 13, 2017 | 65.60 | 65.22 | 65.51 | 246,049 | +0.14(+0.21%) | |
Mar 10, 2017 | 65.72 | 65.91 | 65.09 | 65.37 | 227,410 | +0.05(+0.07%) |
Mar 09, 2017 | 65.43 | 66.00 | 65.28 | 65.32 | 362,093 | -0.04(-0.06%) |
Mar 08, 2017 | 66.42 | 66.54 | 65.31 | 65.36 | 198,275 | -1.45(-2.17%) |
Mar 07, 2017 | 66.94 | 67.12 | 66.69 | 66.81 | 200,639 | -0.12(-0.18%) |
Mar 06, 2017 | 67.56 | 67.56 | 66.93 | 66.93 | 173,344 | -0.64(-0.94%) |
Mar 03, 2017 | 67.49 | 67.64 | 66.79 | 67.57 | 279,543 | -0.12(-0.18%) |
Mar 02, 2017 | 67.39 | 68.00 | 67.26 | 67.69 | 290,656 | -0.02(-0.02%) |
Mar 01, 2017 | 67.26 | 68.38 | 67.02 | 67.71 | 327,324 | +0.16(+0.24%) |
Feb 28, 2017 | 67.63 | 67.92 | 67.32 | 67.55 | 401,063 | -0.01(-0.01%) |
Feb 27, 2017 | 67.15 | 67.59 | 66.54 | 67.55 | 250,597 | +0.14(+0.21%) |
Feb 24, 2017 | 67.06 | 68.41 | 67.06 | 67.42 | 225,095 | +0.46(+0.68%) |
Feb 23, 2017 | 65.95 | 66.96 | 65.58 | 66.96 | 316,382 | +1.16(+1.76%) |
Feb 22, 2017 | 65.66 | 66.13 | 65.29 | 65.80 | 123,862 | -0.06(-0.09%) |
Feb 21, 2017 | 65.16 | 65.88 | 65.02 | 65.86 | 140,758 | +0.70(+1.08%) |
Feb 17, 2017 | 65.16 | 65.16 | 65.16 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 64.34 | 65.00 | 64.31 | 65.00 | 145,138 | +0.68(+1.06%) |
Feb 15, 2017 | 64.47 | 64.91 | 63.83 | 64.31 | 147,031 | -0.48(-0.74%) |
Feb 14, 2017 | 64.56 | 64.86 | 64.24 | 64.79 | 175,084 | -0.24(-0.38%) |
Feb 13, 2017 | 65.22 | 65.30 | 64.71 | 65.04 | 273,034 | -0.14(-0.21%) |
Feb 10, 2017 | 64.67 | 65.24 | 64.52 | 65.18 | 139,710 | +0.48(+0.74%) |
Feb 09, 2017 | 64.73 | 65.37 | 64.58 | 64.69 | 141,474 | -0.20(-0.30%) |
Feb 08, 2017 | 64.30 | 65.44 | 64.30 | 64.89 | 169,870 | +0.49(+0.76%) |
Feb 07, 2017 | 64.71 | 64.71 | 64.21 | 64.40 | 144,810 | -0.04(-0.06%) |
Feb 06, 2017 | 64.93 | 64.94 | 64.42 | 64.44 | 186,103 | -0.21(-0.33%) |
Feb 03, 2017 | 64.75 | 65.04 | 64.48 | 64.65 | 183,693 | +0.27(+0.42%) |
Feb 02, 2017 | 63.94 | 64.49 | 63.57 | 64.39 | 265,583 | +0.90(+1.42%) |