Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.42 | 66.67 | 63.95 | 64.02 | 232,587 | -2.32(-3.50%) |
Apr 27, 2017 | 68.13 | 68.38 | 65.93 | 66.34 | 195,136 | -1.64(-2.42%) |
Apr 26, 2017 | 68.96 | 69.48 | 67.91 | 67.99 | 303,130 | -0.08(-0.12%) |
Apr 25, 2017 | 68.99 | 67.68 | 68.07 | 306,865 | +0.17(+0.25%) | |
Apr 24, 2017 | 68.17 | 68.18 | 67.35 | 67.90 | 218,268 | +1.46(+2.19%) |
Apr 21, 2017 | 66.63 | 67.17 | 62.66 | 66.44 | 137,381 | -0.26(-0.38%) |
Apr 20, 2017 | 66.08 | 66.88 | 65.10 | 66.70 | 270,316 | +1.32(+2.01%) |
Apr 19, 2017 | 65.36 | 66.42 | 65.11 | 65.38 | 135,192 | +0.40(+0.61%) |
Apr 18, 2017 | 65.05 | 67.02 | 64.26 | 64.98 | 150,466 | -0.61(-0.93%) |
Apr 17, 2017 | 64.11 | 65.63 | 63.57 | 65.59 | 201,172 | +1.91(+3.00%) |
Apr 13, 2017 | 64.56 | 64.79 | 63.63 | 63.69 | 246,738 | -1.20(-1.85%) |
Apr 12, 2017 | 65.73 | 65.73 | 64.29 | 64.89 | 235,739 | -0.87(-1.32%) |
Apr 11, 2017 | 64.50 | 65.78 | 64.16 | 65.75 | 185,449 | +0.86(+1.32%) |
Apr 10, 2017 | 65.58 | 66.13 | 64.57 | 64.90 | 138,556 | -0.51(-0.78%) |
Apr 07, 2017 | 64.85 | 65.82 | 64.84 | 65.41 | 191,939 | -0.15(-0.23%) |
Apr 06, 2017 | 64.79 | 65.81 | 64.17 | 65.56 | 131,845 | +0.83(+1.28%) |
Apr 05, 2017 | 66.71 | 67.11 | 64.66 | 64.73 | 195,047 | -1.34(-2.03%) |
Apr 04, 2017 | 65.43 | 66.30 | 65.28 | 66.07 | 178,612 | +0.39(+0.59%) |
Apr 03, 2017 | 66.56 | 66.84 | 64.76 | 65.68 | 222,653 | -0.83(-1.25%) |
Mar 31, 2017 | 66.72 | 67.39 | 66.33 | 66.51 | 308,933 | -0.51(-0.76%) |
Mar 30, 2017 | 65.22 | 67.42 | 65.22 | 67.02 | 304,647 | +1.78(+2.73%) |
Mar 29, 2017 | 65.42 | 65.74 | 63.74 | 65.24 | 161,900 | -0.27(-0.42%) |
Mar 28, 2017 | 64.15 | 65.95 | 63.64 | 65.51 | 208,784 | +0.93(+1.44%) |
Mar 27, 2017 | 63.58 | 64.84 | 62.43 | 64.59 | 181,081 | -0.27(-0.41%) |
Mar 24, 2017 | 65.18 | 65.49 | 64.42 | 64.85 | 255,415 | -0.08(-0.12%) |
Mar 23, 2017 | 63.76 | 65.52 | 63.42 | 64.93 | 261,297 | +1.16(+1.81%) |
Mar 22, 2017 | 63.19 | 64.92 | 62.91 | 63.77 | 340,637 | +0.06(+0.10%) |
Mar 21, 2017 | 67.87 | 67.87 | 63.61 | 63.71 | 331,382 | -3.66(-5.43%) |
Mar 20, 2017 | 67.93 | 67.94 | 67.29 | 67.37 | 170,155 | -0.68(-1.00%) |
Mar 17, 2017 | 68.19 | 68.95 | 67.74 | 68.05 | 1,953,130 | -0.51(-0.75%) |
Mar 16, 2017 | 68.75 | 70.69 | 68.34 | 68.56 | 476,692 | +0.76(+1.12%) |
Mar 15, 2017 | 68.31 | 68.48 | 67.52 | 67.80 | 313,833 | -0.19(-0.27%) |
Mar 14, 2017 | 67.46 | 68.16 | 66.90 | 67.99 | 247,326 | +0.01(+0.01%) |
Mar 13, 2017 | 67.63 | 68.45 | 67.49 | 67.98 | 335,824 | +0.33(+0.48%) |
Mar 10, 2017 | 67.97 | 67.97 | 66.68 | 67.65 | 253,340 | +0.30(+0.45%) |
Mar 09, 2017 | 67.38 | 68.26 | 67.26 | 67.35 | 161,068 | +0.11(+0.16%) |
Mar 08, 2017 | 68.45 | 69.13 | 67.18 | 67.25 | 306,717 | -0.53(-0.78%) |
Mar 07, 2017 | 68.33 | 68.89 | 67.66 | 67.77 | 355,394 | -0.48(-0.70%) |
Mar 06, 2017 | 68.66 | 69.01 | 67.31 | 68.25 | 384,497 | -0.92(-1.32%) |
Mar 03, 2017 | 69.43 | 70.22 | 69.00 | 69.16 | 333,163 | -0.24(-0.34%) |
Mar 02, 2017 | 71.70 | 71.70 | 69.34 | 69.40 | 198,048 | -2.21(-3.09%) |
Mar 01, 2017 | 71.12 | 71.78 | 69.96 | 71.61 | 596,614 | +2.23(+3.21%) |
Feb 28, 2017 | 70.21 | 70.21 | 69.12 | 69.38 | 347,565 | -1.02(-1.45%) |
Feb 27, 2017 | 69.93 | 70.87 | 69.76 | 70.40 | 222,509 | +0.42(+0.60%) |
Feb 24, 2017 | 69.89 | 70.69 | 69.63 | 69.98 | 223,087 | -0.75(-1.06%) |
Feb 23, 2017 | 70.71 | 70.90 | 69.98 | 70.73 | 302,314 | -0.02(-0.02%) |
Feb 22, 2017 | 70.80 | 71.02 | 70.11 | 70.75 | 225,986 | -0.33(-0.47%) |
Feb 21, 2017 | 70.67 | 71.27 | 70.32 | 71.08 | 261,157 | +0.57(+0.81%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.29(+0.41%) | |
Feb 16, 2017 | 70.25 | 70.63 | 69.43 | 70.22 | 146,414 | -0.33(-0.47%) |
Feb 15, 2017 | 70.20 | 70.76 | 69.76 | 70.55 | 234,665 | +0.30(+0.43%) |
Feb 14, 2017 | 67.89 | 70.42 | 67.69 | 70.25 | 302,062 | +2.02(+2.97%) |
Feb 13, 2017 | 68.11 | 68.98 | 68.00 | 68.23 | 145,728 | +0.56(+0.83%) |
Feb 10, 2017 | 68.02 | 68.09 | 67.08 | 67.67 | 106,414 | +0.10(+0.14%) |
Feb 09, 2017 | 66.31 | 67.93 | 65.75 | 67.57 | 120,511 | +1.36(+2.05%) |
Feb 08, 2017 | 66.43 | 66.78 | 65.31 | 66.21 | 152,473 | -0.69(-1.03%) |
Feb 07, 2017 | 67.70 | 68.03 | 66.40 | 66.90 | 122,573 | -0.46(-0.68%) |
Feb 06, 2017 | 67.91 | 68.62 | 67.22 | 67.36 | 118,119 | -1.02(-1.49%) |
Feb 03, 2017 | 67.24 | 68.45 | 66.91 | 68.38 | 195,491 | +2.14(+3.23%) |
Feb 02, 2017 | 66.42 | 66.92 | 65.60 | 66.24 | 189,667 | -0.68(-1.01%) |