Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.76 | 65.01 | 63.45 | 64.39 | 233,253 | -0.15(-0.23%) |
Apr 27, 2017 | 65.80 | 66.13 | 64.51 | 64.54 | 303,463 | -1.14(-1.74%) |
Apr 26, 2017 | 65.09 | 66.33 | 64.69 | 65.68 | 353,656 | +0.66(+1.02%) |
Apr 25, 2017 | 62.34 | 65.16 | 62.05 | 65.02 | 752,903 | +3.71(+6.05%) |
Apr 24, 2017 | 61.42 | 62.16 | 61.03 | 61.31 | 327,281 | +0.74(+1.22%) |
Apr 21, 2017 | 61.74 | 62.40 | 59.95 | 60.57 | 669,457 | -1.47(-2.37%) |
Apr 20, 2017 | 60.85 | 62.53 | 59.62 | 62.04 | 887,963 | +1.15(+1.89%) |
Apr 19, 2017 | 65.05 | 66.17 | 60.10 | 60.89 | 4,408,257 | +0.81(+1.35%) |
Apr 18, 2017 | 60.92 | 63.94 | 59.45 | 60.08 | 696,836 | -1.37(-2.23%) |
Apr 17, 2017 | 59.69 | 61.46 | 59.60 | 61.45 | 425,323 | +1.17(+1.94%) |
Apr 13, 2017 | 57.40 | 60.41 | 57.05 | 60.28 | 534,302 | +2.62(+4.54%) |
Apr 12, 2017 | 57.89 | 58.71 | 57.20 | 57.66 | 364,294 | -0.03(-0.05%) |
Apr 11, 2017 | 57.34 | 58.97 | 56.17 | 57.69 | 459,616 | +0.18(+0.31%) |
Apr 10, 2017 | 58.94 | 59.36 | 57.37 | 57.51 | 301,578 | -1.32(-2.24%) |
Apr 07, 2017 | 58.44 | 60.11 | 58.06 | 58.83 | 422,308 | +0.24(+0.41%) |
Apr 06, 2017 | 61.15 | 63.26 | 58.32 | 58.59 | 947,930 | -3.12(-5.06%) |
Apr 05, 2017 | 65.29 | 65.74 | 61.22 | 61.71 | 639,888 | -3.26(-5.02%) |
Apr 04, 2017 | 64.63 | 66.13 | 64.41 | 64.97 | 511,708 | +0.27(+0.42%) |
Apr 03, 2017 | 67.42 | 68.46 | 64.64 | 64.70 | 699,128 | -3.08(-4.54%) |
Mar 31, 2017 | 67.30 | 68.45 | 66.68 | 67.78 | 667,394 | +0.48(+0.71%) |
Mar 30, 2017 | 66.59 | 67.44 | 65.55 | 67.30 | 543,441 | +0.58(+0.87%) |
Mar 29, 2017 | 66.98 | 67.96 | 66.60 | 66.72 | 516,066 | -0.94(-1.39%) |
Mar 28, 2017 | 69.87 | 70.79 | 66.85 | 67.66 | 596,265 | -2.32(-3.32%) |
Mar 27, 2017 | 69.00 | 71.41 | 68.47 | 69.98 | 585,539 | -0.34(-0.48%) |
Mar 24, 2017 | 72.38 | 72.38 | 67.91 | 70.32 | 1,376,799 | -1.67(-2.32%) |
Mar 23, 2017 | 73.11 | 73.88 | 70.51 | 71.99 | 2,164,045 | -6.37(-8.13%) |
Mar 22, 2017 | 77.73 | 79.92 | 77.25 | 78.36 | 591,093 | +0.64(+0.82%) |
Mar 21, 2017 | 85.74 | 85.78 | 77.45 | 77.72 | 463,475 | -7.35(-8.64%) |
Mar 20, 2017 | 84.73 | 85.74 | 83.40 | 85.07 | 290,287 | +0.46(+0.54%) |
Mar 17, 2017 | 84.48 | 86.14 | 84.01 | 84.61 | 944,044 | -0.95(-1.12%) |
Mar 16, 2017 | 87.67 | 88.95 | 85.13 | 85.56 | 362,146 | -2.55(-2.89%) |
Mar 15, 2017 | 84.73 | 88.59 | 82.53 | 88.11 | 482,937 | +3.72(+4.41%) |
Mar 14, 2017 | 83.38 | 85.19 | 82.56 | 84.39 | 318,461 | +0.17(+0.20%) |
Mar 13, 2017 | 85.63 | 85.68 | 84.14 | 84.22 | 269,361 | -1.75(-2.04%) |
Mar 10, 2017 | 87.16 | 87.16 | 84.79 | 85.97 | 263,409 | -0.31(-0.36%) |
Mar 09, 2017 | 85.97 | 87.32 | 85.20 | 86.28 | 228,836 | +0.50(+0.58%) |
Mar 08, 2017 | 85.31 | 87.28 | 84.26 | 85.78 | 303,106 | +0.63(+0.74%) |
Mar 07, 2017 | 86.50 | 88.64 | 84.86 | 85.15 | 449,896 | -2.56(-2.92%) |
Mar 06, 2017 | 87.57 | 88.67 | 86.43 | 87.71 | 255,117 | -0.54(-0.61%) |
Mar 03, 2017 | 85.68 | 88.28 | 85.56 | 88.25 | 412,107 | +2.79(+3.26%) |
Mar 02, 2017 | 89.00 | 91.34 | 85.22 | 85.46 | 533,299 | -3.34(-3.76%) |
Mar 01, 2017 | 86.93 | 89.27 | 85.21 | 88.80 | 790,714 | +3.72(+4.37%) |
Feb 28, 2017 | 84.65 | 87.22 | 83.09 | 85.08 | 728,383 | -0.08(-0.09%) |
Feb 27, 2017 | 77.55 | 85.58 | 77.31 | 85.16 | 1,120,337 | +7.69(+9.93%) |
Feb 24, 2017 | 75.90 | 77.57 | 73.69 | 77.47 | 280,005 | +0.59(+0.77%) |
Feb 23, 2017 | 78.29 | 78.47 | 75.03 | 76.88 | 468,934 | -1.30(-1.66%) |
Feb 22, 2017 | 77.00 | 78.82 | 76.53 | 78.18 | 362,662 | +1.26(+1.64%) |
Feb 21, 2017 | 77.23 | 78.71 | 76.39 | 76.92 | 453,213 | +0.01(+0.01%) |
Feb 17, 2017 | 76.91 | 76.91 | 76.91 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 77.58 | 77.58 | 74.94 | 76.82 | 432,478 | +0.06(+0.08%) |
Feb 15, 2017 | 76.12 | 77.20 | 74.98 | 76.76 | 347,308 | +0.52(+0.68%) |
Feb 14, 2017 | 74.68 | 76.34 | 73.91 | 76.24 | 284,327 | +1.47(+1.97%) |
Feb 13, 2017 | 74.50 | 75.50 | 74.15 | 74.77 | 359,716 | +0.87(+1.18%) |
Feb 10, 2017 | 73.87 | 74.50 | 72.26 | 73.90 | 371,858 | +0.24(+0.33%) |
Feb 09, 2017 | 71.52 | 73.89 | 71.52 | 73.66 | 1,054,966 | +2.28(+3.19%) |
Feb 08, 2017 | 72.37 | 72.84 | 71.03 | 71.38 | 425,702 | -1.53(-2.10%) |
Feb 07, 2017 | 73.99 | 75.00 | 72.54 | 72.91 | 423,782 | -1.08(-1.46%) |
Feb 06, 2017 | 73.89 | 74.48 | 72.60 | 73.99 | 397,826 | -0.12(-0.16%) |
Feb 03, 2017 | 74.49 | 74.75 | 73.72 | 74.11 | 485,622 | +0.23(+0.31%) |
Feb 02, 2017 | 74.45 | 76.19 | 73.54 | 73.88 | 378,735 | -1.12(-1.49%) |