Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.09 | 65.09 | 63.38 | 63.42 | 913,882 | -1.49(-2.30%) |
Apr 27, 2017 | 65.44 | 65.44 | 64.71 | 64.91 | 841,236 | -0.23(-0.36%) |
Apr 26, 2017 | 65.08 | 65.49 | 65.00 | 65.14 | 1,269,948 | +0.01(+0.01%) |
Apr 25, 2017 | 64.94 | 65.78 | 64.79 | 65.14 | 1,396,052 | +0.63(+0.98%) |
Apr 24, 2017 | 64.54 | 64.80 | 64.11 | 64.51 | 1,691,241 | +1.07(+1.69%) |
Apr 21, 2017 | 63.03 | 63.67 | 62.31 | 63.44 | 832,830 | +0.67(+1.06%) |
Apr 20, 2017 | 62.91 | 63.60 | 62.59 | 62.77 | 1,067,830 | +0.12(+0.19%) |
Apr 19, 2017 | 62.30 | 63.63 | 61.84 | 62.65 | 2,194,750 | +1.75(+2.87%) |
Apr 18, 2017 | 62.14 | 62.74 | 60.29 | 60.90 | 2,132,058 | -2.44(-3.85%) |
Apr 17, 2017 | 63.32 | 63.63 | 63.03 | 63.34 | 857,833 | +0.13(+0.21%) |
Apr 13, 2017 | 64.30 | 64.58 | 63.20 | 63.20 | 1,295,542 | -1.10(-1.71%) |
Apr 12, 2017 | 65.62 | 65.81 | 64.04 | 64.30 | 1,380,873 | -1.92(-2.90%) |
Apr 11, 2017 | 66.25 | 66.53 | 64.84 | 66.22 | 1,206,470 | -0.26(-0.39%) |
Apr 10, 2017 | 67.38 | 67.88 | 66.42 | 66.48 | 976,111 | -0.85(-1.27%) |
Apr 07, 2017 | 67.70 | 68.39 | 67.04 | 67.33 | 1,843,001 | -0.56(-0.83%) |
Apr 06, 2017 | 72.18 | 72.77 | 67.56 | 67.90 | 2,959,646 | -4.47(-6.18%) |
Apr 05, 2017 | 72.89 | 73.72 | 72.25 | 72.36 | 1,055,651 | -0.25(-0.34%) |
Apr 04, 2017 | 72.48 | 72.87 | 72.15 | 72.61 | 551,880 | +0.05(+0.07%) |
Apr 03, 2017 | 72.46 | 72.99 | 71.77 | 72.56 | 840,008 | +0.13(+0.19%) |
Mar 31, 2017 | 72.01 | 72.78 | 71.86 | 72.43 | 442,217 | +0.21(+0.29%) |
Mar 30, 2017 | 71.97 | 72.41 | 71.31 | 72.22 | 664,687 | +0.04(+0.05%) |
Mar 29, 2017 | 71.06 | 72.51 | 70.37 | 72.18 | 1,711,242 | +1.46(+2.06%) |
Mar 28, 2017 | 69.84 | 70.91 | 69.55 | 70.72 | 452,625 | +0.85(+1.21%) |
Mar 27, 2017 | 69.79 | 70.10 | 68.92 | 69.88 | 557,376 | -0.90(-1.27%) |
Mar 24, 2017 | 71.03 | 71.43 | 70.50 | 70.78 | 435,868 | -0.05(-0.07%) |
Mar 23, 2017 | 71.22 | 71.50 | 70.74 | 70.83 | 1,310,433 | -0.35(-0.49%) |
Mar 22, 2017 | 70.99 | 71.46 | 70.57 | 71.17 | 438,427 | +0.20(+0.29%) |
Mar 21, 2017 | 72.12 | 72.67 | 70.70 | 70.97 | 556,017 | -0.93(-1.29%) |
Mar 20, 2017 | 71.96 | 72.05 | 71.37 | 71.90 | 416,481 | -0.02(-0.03%) |
Mar 17, 2017 | 71.54 | 72.18 | 71.25 | 71.92 | 878,157 | +0.50(+0.70%) |
Mar 16, 2017 | 72.15 | 72.40 | 71.41 | 71.42 | 746,016 | -0.72(-1.00%) |
Mar 15, 2017 | 71.72 | 72.22 | 70.96 | 72.14 | 1,482,043 | +0.93(+1.31%) |
Mar 14, 2017 | 72.09 | 72.21 | 70.96 | 71.21 | 565,079 | -1.28(-1.77%) |
Mar 13, 2017 | 71.94 | 72.53 | 71.94 | 72.49 | 292,193 | +0.55(+0.76%) |
Mar 10, 2017 | 71.97 | 72.32 | 71.31 | 71.94 | 629,831 | +0.51(+0.72%) |
Mar 09, 2017 | 72.96 | 73.16 | 71.13 | 71.43 | 580,266 | -1.45(-1.99%) |
Mar 08, 2017 | 73.09 | 73.63 | 72.46 | 72.88 | 461,817 | -0.01(-0.01%) |
Mar 07, 2017 | 73.68 | 73.92 | 72.87 | 72.89 | 527,257 | -1.14(-1.54%) |
Mar 06, 2017 | 73.28 | 74.21 | 73.08 | 74.03 | 510,122 | +0.49(+0.66%) |
Mar 03, 2017 | 72.63 | 73.71 | 72.45 | 73.54 | 466,695 | +0.94(+1.30%) |
Mar 02, 2017 | 72.86 | 72.86 | 72.42 | 72.60 | 665,357 | -0.46(-0.63%) |
Mar 01, 2017 | 71.61 | 73.19 | 71.55 | 73.06 | 828,809 | +2.16(+3.04%) |
Feb 28, 2017 | 71.60 | 72.03 | 70.69 | 70.90 | 1,004,254 | -0.89(-1.24%) |
Feb 27, 2017 | 72.10 | 72.34 | 71.62 | 71.79 | 981,643 | -0.18(-0.24%) |
Feb 24, 2017 | 71.58 | 72.06 | 70.10 | 71.96 | 607,089 | -0.32(-0.45%) |
Feb 23, 2017 | 74.50 | 74.50 | 72.03 | 72.29 | 1,148,065 | -1.77(-2.39%) |
Feb 22, 2017 | 74.16 | 74.35 | 73.88 | 74.06 | 531,685 | -0.30(-0.41%) |
Feb 21, 2017 | 73.75 | 74.48 | 73.68 | 74.36 | 342,542 | +0.66(+0.89%) |
Feb 17, 2017 | 73.70 | 73.70 | 73.70 | 0 | -0.02(-0.03%) | |
Feb 16, 2017 | 73.56 | 73.73 | 73.01 | 73.73 | 292,747 | +0.20(+0.27%) |
Feb 15, 2017 | 73.72 | 73.82 | 73.39 | 73.53 | 394,085 | -0.19(-0.26%) |
Feb 14, 2017 | 73.50 | 73.90 | 73.08 | 73.72 | 478,800 | +0.18(+0.24%) |
Feb 13, 2017 | 73.79 | 73.99 | 73.48 | 73.54 | 388,889 | -0.08(-0.11%) |
Feb 10, 2017 | 73.62 | 73.85 | 73.30 | 73.62 | 287,604 | +0.27(+0.37%) |
Feb 09, 2017 | 72.77 | 73.48 | 72.80 | 73.35 | 465,930 | +0.58(+0.79%) |
Feb 08, 2017 | 72.93 | 72.93 | 72.20 | 72.77 | 431,381 | -0.14(-0.19%) |
Feb 07, 2017 | 73.03 | 73.32 | 72.82 | 72.91 | 516,771 | -0.15(-0.20%) |
Feb 06, 2017 | 72.15 | 73.51 | 72.01 | 73.06 | 853,736 | +0.58(+0.80%) |
Feb 03, 2017 | 71.65 | 72.55 | 71.21 | 72.48 | 633,711 | +0.94(+1.32%) |
Feb 02, 2017 | 71.34 | 71.76 | 70.78 | 71.54 | 728,262 | -0.20(-0.28%) |