Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.00 | 63.00 | 61.80 | 62.80 | 985 | -0.20(-0.32%) |
Apr 27, 2017 | 63.10 | 68.40 | 62.66 | 63.00 | 2,542 | +1.60(+2.61%) |
Apr 26, 2017 | 63.90 | 64.40 | 61.40 | 61.40 | 3,541 | -1.40(-2.23%) |
Apr 25, 2017 | 62.70 | 63.40 | 62.10 | 62.80 | 1,245 | +0.30(+0.48%) |
Apr 24, 2017 | 62.60 | 64.70 | 62.40 | 62.50 | 3,950 | -0.80(-1.26%) |
Apr 21, 2017 | 62.60 | 63.80 | 62.60 | 63.30 | 840 | +0.80(+1.28%) |
Apr 20, 2017 | 64.20 | 64.20 | 62.50 | 62.50 | 1,576 | -1.90(-2.95%) |
Apr 19, 2017 | 64.00 | 65.60 | 63.20 | 64.40 | 1,774 | +0.50(+0.78%) |
Apr 18, 2017 | 64.80 | 64.80 | 63.90 | 63.90 | 504 | -1.10(-1.69%) |
Apr 17, 2017 | 65.00 | 65.00 | 62.30 | 65.00 | 362 | +0.13(+0.19%) |
Apr 13, 2017 | 64.00 | 66.00 | 64.00 | 64.87 | 204 | +0.67(+1.05%) |
Apr 12, 2017 | 65.00 | 65.20 | 64.20 | 64.20 | 481 | -1.80(-2.73%) |
Apr 11, 2017 | 66.90 | 67.40 | 66.00 | 66.00 | 763 | -1.10(-1.64%) |
Apr 10, 2017 | 68.00 | 68.10 | 67.00 | 67.10 | 783 | -1.40(-2.04%) |
Apr 07, 2017 | 68.90 | 70.70 | 68.04 | 68.50 | 2,222 | -0.70(-1.01%) |
Apr 06, 2017 | 69.00 | 69.50 | 68.40 | 69.20 | 636 | +0.40(+0.58%) |
Apr 05, 2017 | 68.70 | 69.30 | 68.50 | 68.80 | 941 | +0.90(+1.32%) |
Apr 04, 2017 | 68.40 | 69.00 | 67.30 | 67.90 | 289 | -0.50(-0.73%) |
Apr 03, 2017 | 68.20 | 69.50 | 66.90 | 68.40 | 966 | +1.40(+2.09%) |
Mar 31, 2017 | 68.80 | 68.90 | 66.90 | 67.00 | 832 | -0.20(-0.30%) |
Mar 30, 2017 | 67.70 | 67.70 | 66.50 | 67.20 | 660 | -0.30(-0.44%) |
Mar 29, 2017 | 67.84 | 69.30 | 66.60 | 67.50 | 322 | -0.50(-0.74%) |
Mar 28, 2017 | 69.30 | 69.50 | 67.90 | 68.00 | 1,212 | -1.10(-1.59%) |
Mar 27, 2017 | 67.20 | 69.70 | 67.20 | 69.10 | 240 | +1.90(+2.83%) |
Mar 24, 2017 | 70.00 | 70.00 | 66.00 | 67.20 | 870 | +0.50(+0.75%) |
Mar 23, 2017 | 67.10 | 69.80 | 66.70 | 66.70 | 722 | +0.30(+0.45%) |
Mar 22, 2017 | 64.20 | 68.10 | 64.20 | 66.40 | 959 | +0.40(+0.61%) |
Mar 21, 2017 | 70.26 | 70.26 | 65.40 | 66.00 | 828 | -4.00(-5.71%) |
Mar 20, 2017 | 71.40 | 72.80 | 69.50 | 70.00 | 4,073 | -1.90(-2.64%) |
Mar 17, 2017 | 68.40 | 75.90 | 68.00 | 71.90 | 3,008 | +4.30(+6.36%) |
Mar 16, 2017 | 69.10 | 69.80 | 66.85 | 67.60 | 1,971 | +2.70(+4.16%) |
Mar 15, 2017 | 63.20 | 64.90 | 63.00 | 64.90 | 1,940 | +5.80(+9.81%) |
Mar 14, 2017 | 59.90 | 60.90 | 58.86 | 59.10 | 877 | +0.70(+1.20%) |
Mar 13, 2017 | 59.30 | 59.55 | 58.40 | 58.40 | 726 | -1.10(-1.85%) |
Mar 10, 2017 | 59.50 | 59.80 | 59.50 | 59.50 | 81 | +0.60(+1.02%) |
Mar 09, 2017 | 59.70 | 60.40 | 58.40 | 58.90 | 623 | -1.34(-2.23%) |
Mar 08, 2017 | 60.60 | 61.60 | 59.30 | 60.24 | 1,736 | -2.35(-3.76%) |
Mar 07, 2017 | 62.70 | 66.40 | 60.79 | 62.60 | 500 | +0.71(+1.15%) |
Mar 06, 2017 | 63.15 | 63.15 | 60.00 | 61.89 | 622 | -1.21(-1.92%) |
Mar 03, 2017 | 64.10 | 64.10 | 62.60 | 63.10 | 150 | -1.40(-2.17%) |
Mar 02, 2017 | 64.00 | 64.60 | 64.00 | 64.50 | 483 | -1.10(-1.68%) |
Mar 01, 2017 | 64.00 | 68.50 | 62.50 | 65.60 | 620 | -0.10(-0.15%) |
Feb 28, 2017 | 67.60 | 67.60 | 60.50 | 65.70 | 910 | -1.30(-1.94%) |
Feb 27, 2017 | 67.00 | 67.50 | 65.90 | 67.00 | 1,053 | +0.10(+0.15%) |
Feb 24, 2017 | 66.50 | 66.90 | 65.60 | 66.90 | 3,422 | +0.00(+0.00%) |
Feb 23, 2017 | 67.00 | 67.90 | 64.40 | 66.90 | 3,140 | +1.80(+2.76%) |
Feb 22, 2017 | 65.50 | 65.90 | 64.99 | 65.10 | 974 | +0.97(+1.52%) |
Feb 21, 2017 | 65.30 | 65.30 | 62.10 | 64.12 | 352 | -0.38(-0.58%) |
Feb 17, 2017 | 64.50 | 64.50 | 64.50 | 0 | +0.50(+0.78%) | |
Feb 16, 2017 | 64.20 | 65.90 | 64.00 | 64.00 | 431 | -2.00(-3.03%) |
Feb 15, 2017 | 65.60 | 66.00 | 64.27 | 66.00 | 173 | +0.00(+0.00%) |
Feb 14, 2017 | 66.70 | 69.00 | 66.00 | 66.00 | 1,532 | +0.40(+0.61%) |
Feb 13, 2017 | 66.90 | 69.80 | 64.98 | 65.60 | 1,298 | -2.90(-4.23%) |
Feb 10, 2017 | 65.30 | 70.00 | 65.10 | 68.50 | 2,663 | +2.10(+3.16%) |
Feb 09, 2017 | 63.10 | 69.00 | 63.10 | 66.40 | 5,005 | +2.50(+3.91%) |
Feb 08, 2017 | 63.60 | 64.90 | 62.50 | 63.90 | 1,955 | +1.90(+3.06%) |
Feb 07, 2017 | 63.10 | 63.20 | 60.70 | 62.00 | 1,109 | -0.60(-0.96%) |
Feb 06, 2017 | 61.50 | 62.60 | 61.40 | 62.60 | 746 | +1.70(+2.79%) |
Feb 03, 2017 | 60.00 | 60.90 | 60.00 | 60.90 | 26 | +1.30(+2.18%) |
Feb 02, 2017 | 60.30 | 60.90 | 59.00 | 59.60 | 1,127 | -0.50(-0.83%) |