Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.50 | 68.50 | 68.50 | 68.50 | 1,433 | +0.50(+0.74%) |
Apr 27, 2017 | 68.94 | 68.94 | 66.50 | 68.00 | 6,028 | -0.75(-1.09%) |
Apr 26, 2017 | 69.75 | 69.75 | 68.74 | 68.75 | 7,131 | -1.25(-1.79%) |
Apr 25, 2017 | 69.65 | 70.00 | 69.65 | 70.00 | 1,363 | +0.35(+0.50%) |
Apr 24, 2017 | 69.75 | 69.90 | 69.65 | 69.65 | 1,103 | -0.05(-0.07%) |
Apr 21, 2017 | 69.75 | 69.80 | 69.65 | 69.70 | 32,168 | -0.10(-0.14%) |
Apr 20, 2017 | 69.75 | 69.80 | 69.50 | 69.80 | 108,141 | +0.10(+0.14%) |
Apr 19, 2017 | 69.37 | 70.00 | 69.37 | 69.70 | 53,864 | +0.33(+0.48%) |
Apr 18, 2017 | 69.75 | 70.00 | 69.00 | 69.37 | 13,335 | -0.43(-0.62%) |
Apr 17, 2017 | 70.50 | 71.00 | 69.80 | 69.80 | 17,585 | +1.30(+1.90%) |
Apr 13, 2017 | 69.00 | 69.00 | 68.50 | 68.50 | 869 | +0.00(+0.00%) |
Apr 12, 2017 | 69.60 | 69.60 | 68.50 | 68.50 | 2,579 | -0.75(-1.08%) |
Apr 11, 2017 | 70.75 | 71.95 | 69.25 | 69.25 | 60,729 | -1.25(-1.77%) |
Apr 10, 2017 | 71.75 | 71.75 | 70.00 | 70.50 | 7,534 | +0.75(+1.08%) |
Apr 07, 2017 | 71.50 | 71.50 | 68.95 | 69.75 | 15,521 | -2.00(-2.79%) |
Apr 06, 2017 | 70.00 | 71.75 | 70.00 | 71.75 | 3,199 | +2.30(+3.31%) |
Apr 05, 2017 | 69.25 | 72.50 | 69.25 | 69.45 | 31,661 | +0.70(+1.02%) |
Apr 04, 2017 | 67.85 | 69.25 | 67.75 | 68.75 | 86,358 | +0.95(+1.40%) |
Apr 03, 2017 | 67.00 | 68.00 | 66.99 | 67.80 | 159,827 | +1.40(+2.11%) |
Mar 31, 2017 | 66.45 | 66.50 | 66.00 | 66.40 | 37,465 | -0.09(-0.14%) |
Mar 30, 2017 | 66.30 | 66.50 | 66.25 | 66.49 | 90,109 | -0.01(-0.02%) |
Mar 29, 2017 | 65.50 | 66.75 | 65.50 | 66.50 | 44,121 | +0.00(+0.00%) |
Mar 28, 2017 | 64.25 | 66.50 | 63.60 | 66.50 | 38,753 | +2.85(+4.48%) |
Mar 27, 2017 | 61.50 | 64.00 | 61.50 | 63.65 | 45,464 | +1.35(+2.17%) |
Mar 23, 2017 | 62.30 | 62.30 | 62.30 | 132 | -0.70(-1.11%) | |
Mar 22, 2017 | 65.00 | 65.00 | 63.00 | 63.00 | 207,511 | -1.03(-1.61%) |
Mar 21, 2017 | 64.51 | 65.00 | 64.03 | 64.03 | 123,091 | -0.97(-1.49%) |
Mar 20, 2017 | 65.00 | 65.25 | 65.00 | 65.00 | 8,400 | -0.10(-0.15%) |
Mar 17, 2017 | 65.00 | 65.50 | 65.00 | 65.10 | 26,547 | +0.10(+0.15%) |
Mar 16, 2017 | 63.00 | 65.00 | 62.75 | 65.00 | 8,526 | +1.75(+2.77%) |
Mar 15, 2017 | 63.00 | 63.69 | 62.95 | 63.25 | 60,827 | +1.25(+2.02%) |
Mar 14, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 8,268 | -0.25(-0.40%) |
Mar 13, 2017 | 62.00 | 62.50 | 62.00 | 62.25 | 16,373 | -0.25(-0.40%) |
Mar 10, 2017 | 63.00 | 63.25 | 62.30 | 62.50 | 35,394 | -2.62(-4.02%) |
Mar 09, 2017 | 64.25 | 65.12 | 64.25 | 65.12 | 974 | -0.88(-1.33%) |
Mar 08, 2017 | 66.00 | 66.00 | 66.00 | 66.00 | 273 | +0.50(+0.76%) |
Mar 07, 2017 | 65.50 | 66.25 | 65.00 | 65.50 | 86,728 | -0.49(-0.74%) |
Mar 06, 2017 | 66.00 | 66.00 | 65.99 | 65.99 | 1,487 | -0.01(-0.02%) |
Mar 03, 2017 | 66.00 | 66.00 | 65.95 | 66.00 | 5,546 | +0.00(+0.00%) |
Mar 02, 2017 | 66.20 | 66.20 | 66.00 | 66.00 | 16,164 | +0.00(+0.00%) |
Mar 01, 2017 | 66.00 | 66.52 | 65.00 | 66.00 | 61,445 | -0.59(-0.89%) |
Feb 28, 2017 | 66.44 | 66.99 | 66.44 | 66.59 | 1,782 | +0.15(+0.23%) |
Feb 27, 2017 | 67.11 | 67.11 | 66.44 | 66.44 | 1,537 | -0.31(-0.46%) |
Feb 24, 2017 | 67.50 | 67.85 | 66.70 | 66.75 | 108,591 | -0.75(-1.11%) |
Feb 23, 2017 | 65.05 | 68.00 | 65.05 | 67.50 | 18,762 | +2.50(+3.85%) |
Feb 22, 2017 | 69.00 | 69.00 | 63.50 | 65.00 | 4,894 | +1.00(+1.56%) |
Feb 21, 2017 | 69.00 | 69.50 | 64.00 | 64.00 | 62,406 | +0.50(+0.79%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +1.75(+2.83%) | |
Feb 16, 2017 | 63.00 | 63.00 | 60.50 | 61.75 | 18,651 | -1.25(-1.98%) |
Feb 15, 2017 | 64.25 | 64.25 | 61.80 | 63.00 | 28,035 | -0.50(-0.79%) |
Feb 14, 2017 | 64.00 | 64.00 | 61.80 | 63.50 | 6,287 | -1.50(-2.31%) |
Feb 13, 2017 | 65.00 | 65.00 | 65.00 | 65.00 | 4,261 | -0.25(-0.38%) |
Feb 10, 2017 | 65.60 | 65.60 | 62.99 | 65.25 | 45,535 | -0.75(-1.14%) |
Feb 09, 2017 | 66.00 | 66.00 | 65.97 | 66.00 | 5,350 | +0.50(+0.76%) |
Feb 08, 2017 | 69.00 | 69.00 | 65.50 | 65.50 | 11,970 | -1.25(-1.87%) |
Feb 07, 2017 | 69.00 | 69.00 | 66.50 | 66.75 | 17,289 | -1.25(-1.84%) |
Feb 06, 2017 | 68.00 | 68.00 | 68.00 | 68.00 | 11,926 | +2.25(+3.42%) |
Feb 03, 2017 | 65.00 | 65.75 | 65.00 | 65.75 | 1,955 | +1.50(+2.33%) |
Feb 02, 2017 | 67.50 | 67.50 | 64.00 | 64.25 | 16,099 | -3.35(-4.96%) |