Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.97 | 62.86 | 59.84 | 60.19 | 1,418,054 | -1.63(-2.64%) |
Apr 27, 2017 | 61.77 | 65.38 | 61.38 | 61.82 | 1,867,396 | -5.33(-7.94%) |
Apr 26, 2017 | 66.12 | 67.99 | 66.12 | 67.15 | 954,491 | +0.59(+0.89%) |
Apr 25, 2017 | 65.72 | 66.76 | 65.72 | 66.56 | 835,905 | +1.38(+2.12%) |
Apr 24, 2017 | 65.28 | 65.82 | 64.73 | 65.18 | 792,579 | +0.89(+1.38%) |
Apr 21, 2017 | 64.63 | 64.73 | 63.60 | 64.29 | 544,037 | -0.20(-0.31%) |
Apr 20, 2017 | 64.78 | 64.83 | 63.45 | 64.49 | 1,009,500 | +0.64(+1.01%) |
Apr 19, 2017 | 64.19 | 64.78 | 63.35 | 63.84 | 753,302 | +0.79(+1.25%) |
Apr 18, 2017 | 63.65 | 64.09 | 62.71 | 63.05 | 908,240 | -1.88(-2.89%) |
Apr 17, 2017 | 65.08 | 65.97 | 64.24 | 64.93 | 760,186 | +0.40(+0.61%) |
Apr 13, 2017 | 66.12 | 66.71 | 64.46 | 64.54 | 802,880 | -2.02(-3.04%) |
Apr 12, 2017 | 69.33 | 69.33 | 66.04 | 66.56 | 833,340 | -3.16(-4.53%) |
Apr 11, 2017 | 68.88 | 69.82 | 67.89 | 69.72 | 252,866 | +0.84(+1.22%) |
Apr 10, 2017 | 69.03 | 70.02 | 68.44 | 68.88 | 351,409 | -0.05(-0.07%) |
Apr 07, 2017 | 69.57 | 70.07 | 68.81 | 68.93 | 414,117 | -0.64(-0.92%) |
Apr 06, 2017 | 68.49 | 69.77 | 67.84 | 69.57 | 434,029 | +1.33(+1.95%) |
Apr 05, 2017 | 68.93 | 69.92 | 68.04 | 68.24 | 709,002 | +0.00(+0.00%) |
Apr 04, 2017 | 68.39 | 69.18 | 67.94 | 68.24 | 421,116 | -0.15(-0.22%) |
Apr 03, 2017 | 68.68 | 69.20 | 67.40 | 68.39 | 536,999 | -0.30(-0.43%) |
Mar 31, 2017 | 67.55 | 69.18 | 67.55 | 68.68 | 394,397 | +0.74(+1.09%) |
Mar 30, 2017 | 69.18 | 69.18 | 67.55 | 67.94 | 241,352 | +0.15(+0.22%) |
Mar 29, 2017 | 67.10 | 68.58 | 67.05 | 67.79 | 408,668 | +0.49(+0.73%) |
Mar 28, 2017 | 66.86 | 67.94 | 66.36 | 67.30 | 458,780 | +0.44(+0.66%) |
Mar 27, 2017 | 65.13 | 67.10 | 63.45 | 66.86 | 456,482 | -0.10(-0.15%) |
Mar 24, 2017 | 67.50 | 68.24 | 66.46 | 66.96 | 243,065 | -0.44(-0.66%) |
Mar 23, 2017 | 67.55 | 68.04 | 66.71 | 67.40 | 607,671 | -0.25(-0.36%) |
Mar 22, 2017 | 67.55 | 67.99 | 66.56 | 67.65 | 419,183 | -0.15(-0.22%) |
Mar 21, 2017 | 69.08 | 69.28 | 67.25 | 67.79 | 1,027,688 | -0.69(-1.01%) |
Mar 20, 2017 | 68.98 | 68.98 | 67.77 | 68.49 | 334,552 | -0.44(-0.64%) |
Mar 17, 2017 | 68.58 | 69.03 | 68.09 | 68.93 | 397,084 | +0.54(+0.79%) |
Mar 16, 2017 | 68.78 | 68.78 | 67.89 | 68.39 | 293,597 | +0.10(+0.14%) |
Mar 15, 2017 | 66.96 | 68.39 | 66.91 | 68.29 | 389,695 | +1.68(+2.52%) |
Mar 14, 2017 | 67.00 | 67.00 | 65.67 | 66.61 | 433,918 | -1.23(-1.82%) |
Mar 13, 2017 | 67.99 | 68.24 | 67.25 | 67.84 | 284,871 | +0.15(+0.22%) |
Mar 10, 2017 | 67.94 | 68.44 | 66.96 | 67.70 | 448,678 | +0.39(+0.59%) |
Mar 09, 2017 | 69.67 | 70.02 | 66.51 | 67.30 | 671,572 | -2.42(-3.47%) |
Mar 08, 2017 | 71.00 | 71.70 | 69.67 | 69.72 | 897,062 | -1.28(-1.81%) |
Mar 07, 2017 | 70.81 | 72.14 | 70.76 | 71.00 | 661,771 | -0.39(-0.55%) |
Mar 06, 2017 | 70.46 | 71.45 | 69.77 | 71.40 | 560,895 | +0.25(+0.35%) |
Mar 03, 2017 | 69.67 | 71.25 | 69.67 | 71.15 | 522,534 | +1.58(+2.27%) |
Mar 02, 2017 | 71.00 | 71.74 | 69.47 | 69.57 | 719,855 | -1.83(-2.56%) |
Mar 01, 2017 | 69.92 | 72.24 | 69.92 | 71.40 | 666,716 | +2.77(+4.03%) |
Feb 28, 2017 | 69.23 | 69.62 | 68.18 | 68.63 | 520,890 | -0.99(-1.42%) |
Feb 27, 2017 | 68.68 | 69.97 | 68.68 | 69.62 | 485,489 | +0.94(+1.37%) |
Feb 24, 2017 | 67.40 | 68.73 | 66.56 | 68.68 | 535,270 | +0.00(+0.00%) |
Feb 23, 2017 | 71.89 | 72.29 | 68.58 | 68.68 | 594,177 | -2.67(-3.74%) |
Feb 22, 2017 | 71.35 | 72.19 | 71.20 | 71.35 | 431,381 | -0.64(-0.89%) |
Feb 21, 2017 | 71.70 | 72.39 | 71.60 | 71.99 | 309,645 | +0.84(+1.18%) |
Feb 17, 2017 | 71.15 | 71.15 | 71.15 | 0 | +0.39(+0.56%) | |
Feb 16, 2017 | 71.10 | 71.10 | 69.97 | 70.76 | 415,116 | -0.20(-0.28%) |
Feb 15, 2017 | 70.66 | 71.30 | 70.41 | 70.95 | 369,638 | +0.20(+0.28%) |
Feb 14, 2017 | 70.36 | 71.00 | 69.28 | 70.76 | 598,990 | +0.44(+0.63%) |
Feb 13, 2017 | 70.61 | 71.70 | 69.87 | 70.31 | 432,272 | +0.00(+0.00%) |
Feb 10, 2017 | 70.26 | 70.76 | 69.47 | 70.31 | 245,694 | +0.59(+0.85%) |
Feb 09, 2017 | 68.78 | 69.92 | 68.19 | 69.72 | 222,527 | +1.33(+1.95%) |
Feb 08, 2017 | 69.28 | 69.37 | 67.94 | 68.39 | 486,699 | -1.33(-1.91%) |
Feb 07, 2017 | 70.31 | 71.09 | 69.13 | 69.72 | 395,507 | -0.74(-1.05%) |
Feb 06, 2017 | 70.07 | 70.66 | 69.37 | 70.46 | 327,705 | +0.05(+0.07%) |
Feb 03, 2017 | 70.46 | 71.00 | 69.67 | 70.41 | 296,344 | +0.84(+1.21%) |
Feb 02, 2017 | 69.33 | 69.82 | 68.49 | 69.57 | 393,073 | +0.10(+0.14%) |