Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.92 | 70.92 | 70.92 | 70.92 | 200 | -0.80(-1.12%) |
Apr 27, 2017 | 71.72 | 71.72 | 71.72 | 71.72 | 500 | +0.25(+0.35%) |
Apr 26, 2017 | 71.28 | 71.47 | 71.28 | 71.47 | 700 | +0.51(+0.72%) |
Apr 25, 2017 | 70.49 | 70.96 | 70.49 | 70.96 | 950 | -0.27(-0.37%) |
Apr 24, 2017 | 71.22 | 71.22 | 71.22 | 71.22 | 125 | +0.91(+1.30%) |
Apr 20, 2017 | 70.31 | 70.31 | 70.31 | 0 | +0.23(+0.33%) | |
Apr 12, 2017 | 70.08 | 70.08 | 70.08 | 0 | +0.26(+0.37%) | |
Apr 11, 2017 | 69.49 | 69.82 | 69.49 | 69.82 | 285 | -0.67(-0.95%) |
Apr 05, 2017 | 70.49 | 70.49 | 70.49 | 0 | -0.59(-0.83%) | |
Apr 04, 2017 | 70.47 | 71.08 | 70.47 | 71.08 | 388 | +0.92(+1.31%) |
Mar 30, 2017 | 70.16 | 70.16 | 70.16 | 65 | -0.99(-1.39%) | |
Mar 28, 2017 | 71.15 | 71.15 | 71.15 | 41 | +0.09(+0.13%) | |
Mar 24, 2017 | 71.06 | 71.06 | 71.06 | 0 | +1.51(+2.17%) | |
Mar 23, 2017 | 69.55 | 69.55 | 69.55 | 69.55 | 145 | +0.26(+0.38%) |
Mar 22, 2017 | 69.12 | 69.29 | 69.12 | 69.29 | 649 | +0.13(+0.19%) |
Mar 21, 2017 | 69.16 | 69.16 | 69.16 | 69.16 | 153 | +0.09(+0.13%) |
Mar 20, 2017 | 69.07 | 69.07 | 69.07 | 69.07 | 218 | +0.70(+1.02%) |
Mar 17, 2017 | 69.29 | 69.29 | 68.37 | 68.37 | 276 | -0.81(-1.17%) |
Mar 15, 2017 | 69.18 | 69.18 | 69.18 | 238 | +1.05(+1.54%) | |
Mar 10, 2017 | 68.13 | 68.13 | 68.13 | 219 | +2.39(+3.64%) | |
Mar 09, 2017 | 65.74 | 65.74 | 65.74 | 65.74 | 457 | -1.69(-2.51%) |
Mar 07, 2017 | 67.43 | 67.43 | 67.43 | 315 | +0.13(+0.19%) | |
Mar 03, 2017 | 67.30 | 67.30 | 67.30 | 45 | -1.30(-1.90%) | |
Mar 02, 2017 | 67.22 | 68.79 | 66.85 | 68.60 | 6,802 | +2.01(+3.02%) |
Mar 01, 2017 | 67.30 | 67.30 | 66.50 | 66.59 | 680 | -1.14(-1.68%) |
Feb 28, 2017 | 67.73 | 67.73 | 67.73 | 67.73 | 317 | +0.81(+1.21%) |
Feb 24, 2017 | 66.92 | 66.92 | 66.92 | 0 | -1.86(-2.71%) | |
Feb 23, 2017 | 68.78 | 68.78 | 68.78 | 68.78 | 719 | -0.23(-0.34%) |
Feb 22, 2017 | 69.02 | 69.02 | 69.02 | 69.02 | 196 | +0.67(+0.98%) |
Feb 16, 2017 | 68.35 | 68.35 | 68.35 | 0 | +1.39(+2.08%) | |
Feb 15, 2017 | 66.89 | 66.96 | 66.89 | 66.96 | 5,000 | +0.70(+1.06%) |
Feb 10, 2017 | 66.26 | 66.26 | 66.26 | 63 | +0.81(+1.24%) | |
Feb 09, 2017 | 64.74 | 65.50 | 64.74 | 65.45 | 1,103 | -0.60(-0.91%) |
Feb 08, 2017 | 66.15 | 66.15 | 66.00 | 66.05 | 2,194 | +0.31(+0.47%) |
Feb 06, 2017 | 65.74 | 65.74 | 65.74 | 204 | +2.38(+3.76%) | |
Feb 02, 2017 | 63.36 | 63.36 | 63.36 | 172 | +2.16(+3.53%) | |
Feb 01, 2017 | 59.99 | 62.22 | 59.99 | 61.20 | 6,327 | +2.29(+3.89%) |
Jan 30, 2017 | 58.91 | 58.91 | 58.91 | 2 | -0.57(-0.96%) | |
Jan 27, 2017 | 59.48 | 59.48 | 59.48 | 59.48 | 473 | -0.51(-0.85%) |
Jan 26, 2017 | 59.99 | 59.99 | 59.99 | 59.99 | 167 | +1.65(+2.83%) |
Jan 25, 2017 | 58.34 | 58.34 | 58.34 | 58.34 | 246 | +0.23(+0.40%) |
Jan 24, 2017 | 58.11 | 58.11 | 58.11 | 58.11 | 204 | -0.76(-1.29%) |
Jan 12, 2017 | 58.87 | 58.87 | 58.87 | 167 | -2.61(-4.25%) | |
Jan 11, 2017 | 61.48 | 61.48 | 61.48 | 61.48 | 257 | +0.50(+0.82%) |
Jan 06, 2017 | 60.98 | 60.98 | 60.98 | 85 | +2.80(+4.81%) | |
Jan 03, 2017 | 58.18 | 58.18 | 58.18 | 7 | -1.06(-1.79%) | |
Dec 23, 2016 | 59.24 | 59.24 | 59.24 | 0 | -0.31(-0.52%) | |
Dec 22, 2016 | 56.93 | 59.55 | 56.93 | 59.55 | 2,288 | +3.78(+6.78%) |
Dec 21, 2016 | 55.77 | 55.77 | 55.77 | 55.77 | 322 | -0.58(-1.03%) |
Dec 19, 2016 | 56.35 | 56.35 | 56.35 | 0 | +1.86(+3.41%) | |
Dec 07, 2016 | 54.49 | 54.49 | 54.49 | 0 | +0.64(+1.19%) | |
Dec 05, 2016 | 53.85 | 53.85 | 53.85 | 100 | -2.97(-5.23%) | |
Dec 01, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.27(-0.47%) | |
Nov 30, 2016 | 57.73 | 57.73 | 57.09 | 57.09 | 334 | -5.83(-9.27%) |
Nov 04, 2016 | 62.92 | 62.92 | 62.92 | 47 | +0.92(+1.48%) | |
Nov 03, 2016 | 65.35 | 65.35 | 62.00 | 62.00 | 5,800 | -6.16(-9.04%) |
Oct 24, 2016 | 68.16 | 68.16 | 68.16 | 3 | -1.05(-1.52%) | |
Oct 21, 2016 | 69.21 | 69.21 | 69.21 | 69.21 | 162 | -1.39(-1.97%) |
Oct 03, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 46 | +0.00(+0.00%) |
Sep 29, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 16 | +0.00(+0.00%) |
Sep 27, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 70.60 | 70.60 | 70.60 | 14 | +3.33(+4.95%) | |
Sep 12, 2016 | 67.27 | 67.27 | 67.27 | 8 | +0.57(+0.85%) | |
Sep 09, 2016 | 66.70 | 66.70 | 66.70 | 66.70 | 824 | +0.36(+0.54%) |
Sep 06, 2016 | 66.34 | 66.34 | 66.34 | 0 | +0.54(+0.82%) | |
Sep 02, 2016 | 65.80 | 65.80 | 65.80 | 0 | +2.38(+3.74%) | |
Sep 01, 2016 | 63.72 | 63.72 | 63.42 | 63.42 | 1,738 | -3.20(-4.80%) |
Aug 24, 2016 | 66.62 | 66.62 | 66.62 | 0 | -6.33(-8.68%) | |
Jul 22, 2016 | 72.95 | 72.95 | 72.95 | 0 | +2.72(+3.87%) | |
Jul 21, 2016 | 70.22 | 70.24 | 70.21 | 70.23 | 1,132 | -4.32(-5.79%) |
Jul 14, 2016 | 74.55 | 74.55 | 74.55 | 2 | +0.68(+0.92%) | |
Jul 13, 2016 | 73.87 | 73.87 | 73.87 | 73.87 | 100 | -0.76(-1.02%) |
Jul 11, 2016 | 74.63 | 74.63 | 74.63 | 0 | +2.45(+3.39%) | |
Jul 05, 2016 | 72.34 | 72.34 | 72.14 | 72.18 | 3,584 | +1.59(+2.25%) |
Jun 29, 2016 | 70.59 | 70.59 | 70.59 | 0 | -0.21(-0.30%) | |
Jun 28, 2016 | 70.80 | 70.80 | 70.80 | 70.80 | 590 | +5.16(+7.86%) |
Jun 24, 2016 | 65.64 | 65.64 | 65.64 | 56 | -6.34(-8.81%) | |
Jun 08, 2016 | 71.98 | 71.98 | 71.98 | 39 | +2.98(+4.33%) | |
Jun 02, 2016 | 69.00 | 69.00 | 69.00 | 39 | -3.56(-4.90%) | |
Jun 01, 2016 | 70.53 | 72.56 | 70.53 | 72.56 | 3,140 | +2.59(+3.69%) |
May 26, 2016 | 69.97 | 69.97 | 69.97 | 0 | +0.61(+0.89%) | |
May 23, 2016 | 69.36 | 69.36 | 69.36 | 0 | +1.61(+2.37%) | |
May 13, 2016 | 67.75 | 67.75 | 67.75 | 7 | +0.28(+0.41%) |