Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.81 | 68.81 | 67.42 | 67.76 | 463,239 | -0.78(-1.14%) |
Apr 27, 2017 | 68.09 | 69.45 | 68.09 | 68.54 | 488,074 | +0.25(+0.37%) |
Apr 26, 2017 | 68.20 | 69.14 | 67.52 | 68.29 | 472,077 | -0.01(-0.01%) |
Apr 25, 2017 | 68.46 | 69.14 | 68.19 | 68.30 | 725,096 | -0.39(-0.57%) |
Apr 24, 2017 | 68.39 | 69.09 | 68.18 | 68.69 | 637,923 | +1.50(+2.23%) |
Apr 21, 2017 | 67.10 | 67.39 | 66.43 | 67.19 | 448,147 | +0.14(+0.21%) |
Apr 20, 2017 | 67.12 | 67.94 | 66.84 | 67.05 | 542,436 | +0.83(+1.25%) |
Apr 19, 2017 | 68.75 | 68.75 | 66.00 | 66.22 | 663,588 | +0.70(+1.07%) |
Apr 18, 2017 | 65.55 | 66.10 | 65.17 | 65.52 | 455,005 | -0.43(-0.65%) |
Apr 17, 2017 | 64.93 | 66.12 | 64.49 | 65.95 | 404,900 | +1.15(+1.77%) |
Apr 13, 2017 | 65.53 | 65.80 | 64.69 | 64.80 | 541,771 | -0.75(-1.14%) |
Apr 12, 2017 | 67.57 | 67.67 | 65.49 | 65.55 | 470,965 | -2.00(-2.96%) |
Apr 11, 2017 | 67.96 | 67.96 | 66.50 | 67.55 | 458,830 | -0.63(-0.92%) |
Apr 10, 2017 | 67.45 | 68.72 | 67.45 | 68.18 | 330,052 | +0.82(+1.22%) |
Apr 07, 2017 | 67.37 | 68.05 | 67.10 | 67.36 | 494,805 | -0.39(-0.58%) |
Apr 06, 2017 | 67.66 | 68.37 | 67.56 | 67.75 | 651,608 | +0.00(+0.00%) |
Apr 05, 2017 | 69.18 | 69.80 | 67.58 | 67.75 | 650,015 | -0.70(-1.02%) |
Apr 04, 2017 | 68.06 | 68.47 | 67.57 | 68.45 | 656,989 | +0.45(+0.66%) |
Apr 03, 2017 | 68.13 | 68.60 | 67.12 | 68.00 | 500,275 | +0.14(+0.21%) |
Mar 31, 2017 | 67.71 | 68.23 | 67.34 | 67.86 | 455,666 | -0.24(-0.35%) |
Mar 30, 2017 | 66.98 | 68.56 | 66.91 | 68.10 | 510,799 | +1.09(+1.63%) |
Mar 29, 2017 | 66.25 | 67.22 | 66.03 | 67.01 | 334,312 | +0.60(+0.90%) |
Mar 28, 2017 | 65.45 | 67.08 | 65.33 | 66.41 | 446,638 | +0.93(+1.42%) |
Mar 27, 2017 | 64.55 | 65.70 | 63.71 | 65.48 | 716,693 | +0.31(+0.48%) |
Mar 24, 2017 | 65.45 | 65.86 | 64.71 | 65.17 | 443,145 | -0.16(-0.24%) |
Mar 23, 2017 | 65.61 | 66.23 | 64.96 | 65.33 | 406,188 | -0.26(-0.40%) |
Mar 22, 2017 | 65.60 | 65.88 | 64.94 | 65.59 | 691,558 | -0.23(-0.35%) |
Mar 21, 2017 | 68.89 | 68.89 | 65.25 | 65.82 | 847,437 | -2.75(-4.01%) |
Mar 20, 2017 | 68.71 | 68.98 | 68.28 | 68.57 | 521,805 | -0.14(-0.20%) |
Mar 17, 2017 | 68.67 | 69.04 | 68.48 | 68.71 | 629,866 | -0.03(-0.04%) |
Mar 16, 2017 | 68.75 | 69.00 | 68.37 | 68.74 | 480,102 | +0.07(+0.10%) |
Mar 15, 2017 | 67.87 | 69.02 | 67.18 | 68.67 | 557,797 | +1.05(+1.55%) |
Mar 14, 2017 | 69.74 | 69.74 | 67.53 | 67.62 | 873,716 | -2.51(-3.58%) |
Mar 13, 2017 | 70.25 | 70.88 | 69.98 | 70.13 | 231,064 | -0.06(-0.09%) |
Mar 10, 2017 | 70.29 | 70.88 | 69.62 | 70.19 | 466,165 | +0.34(+0.49%) |
Mar 09, 2017 | 70.63 | 71.09 | 69.19 | 69.85 | 426,684 | -0.84(-1.19%) |
Mar 08, 2017 | 72.40 | 72.64 | 70.62 | 70.69 | 579,316 | -1.61(-2.23%) |
Mar 07, 2017 | 72.84 | 73.38 | 72.16 | 72.30 | 518,107 | -0.80(-1.09%) |
Mar 06, 2017 | 73.55 | 74.16 | 72.78 | 73.10 | 646,262 | -0.82(-1.11%) |
Mar 03, 2017 | 73.93 | 74.27 | 73.13 | 73.92 | 515,362 | +0.19(+0.26%) |
Mar 02, 2017 | 75.44 | 75.33 | 73.36 | 73.73 | 618,456 | -1.71(-2.27%) |
Mar 01, 2017 | 75.13 | 76.47 | 75.13 | 75.44 | 527,663 | +1.30(+1.75%) |
Feb 28, 2017 | 74.01 | 75.02 | 73.85 | 74.14 | 524,060 | -0.56(-0.75%) |
Feb 27, 2017 | 74.07 | 74.72 | 73.60 | 74.70 | 356,306 | +0.39(+0.52%) |
Feb 24, 2017 | 72.57 | 74.32 | 72.02 | 74.31 | 430,585 | +0.66(+0.90%) |
Feb 23, 2017 | 75.66 | 75.70 | 73.01 | 73.65 | 506,354 | -1.59(-2.11%) |
Feb 22, 2017 | 75.38 | 75.68 | 74.78 | 75.24 | 445,127 | -0.39(-0.52%) |
Feb 21, 2017 | 75.50 | 76.29 | 75.11 | 75.63 | 456,824 | +0.24(+0.32%) |
Feb 17, 2017 | 75.39 | 75.39 | 75.39 | 0 | -0.41(-0.54%) | |
Feb 16, 2017 | 75.37 | 75.83 | 74.52 | 75.80 | 655,313 | +0.43(+0.57%) |
Feb 15, 2017 | 74.05 | 75.74 | 74.00 | 75.37 | 762,837 | +0.86(+1.15%) |
Feb 14, 2017 | 73.70 | 75.33 | 73.07 | 74.51 | 581,958 | +0.07(+0.09%) |
Feb 13, 2017 | 74.85 | 76.12 | 74.38 | 74.44 | 573,176 | +0.25(+0.34%) |
Feb 10, 2017 | 73.96 | 74.28 | 73.17 | 74.19 | 797,692 | +0.94(+1.28%) |
Feb 09, 2017 | 73.33 | 74.18 | 73.14 | 73.25 | 646,550 | +0.13(+0.18%) |
Feb 08, 2017 | 73.08 | 73.31 | 70.54 | 73.12 | 1,089,980 | -0.63(-0.85%) |
Feb 07, 2017 | 74.84 | 75.47 | 73.46 | 73.75 | 736,001 | -0.76(-1.02%) |
Feb 06, 2017 | 75.02 | 75.78 | 74.08 | 74.51 | 327,606 | -1.11(-1.47%) |
Feb 03, 2017 | 75.17 | 75.90 | 74.70 | 75.62 | 584,411 | +0.94(+1.26%) |
Feb 02, 2017 | 74.89 | 75.07 | 73.55 | 74.68 | 621,026 | -0.77(-1.02%) |