Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.11 | 75.55 | 73.19 | 73.60 | 53,611 | -0.91(-1.22%) |
Apr 27, 2017 | 74.63 | 75.22 | 73.60 | 74.51 | 57,108 | -0.10(-0.14%) |
Apr 26, 2017 | 73.04 | 75.00 | 72.62 | 74.61 | 74,486 | +1.96(+2.70%) |
Apr 25, 2017 | 70.53 | 72.92 | 69.30 | 72.65 | 91,680 | +2.68(+3.83%) |
Apr 24, 2017 | 69.52 | 70.92 | 69.34 | 69.97 | 67,785 | +1.58(+2.31%) |
Apr 21, 2017 | 67.19 | 68.78 | 66.97 | 68.39 | 73,382 | +0.87(+1.28%) |
Apr 20, 2017 | 66.59 | 67.86 | 65.95 | 67.53 | 91,683 | +0.85(+1.27%) |
Apr 19, 2017 | 66.15 | 67.11 | 65.53 | 66.68 | 99,169 | +0.46(+0.69%) |
Apr 18, 2017 | 66.18 | 66.46 | 65.36 | 66.22 | 37,129 | -0.20(-0.29%) |
Apr 17, 2017 | 65.28 | 66.43 | 64.97 | 66.41 | 32,531 | +1.93(+2.99%) |
Apr 13, 2017 | 66.01 | 66.01 | 64.44 | 64.49 | 47,210 | -0.87(-1.32%) |
Apr 12, 2017 | 66.78 | 66.78 | 65.26 | 65.35 | 35,655 | -1.67(-2.49%) |
Apr 11, 2017 | 65.43 | 67.91 | 65.43 | 67.02 | 60,713 | +1.38(+2.11%) |
Apr 10, 2017 | 67.48 | 68.21 | 65.61 | 65.64 | 59,501 | -1.86(-2.75%) |
Apr 07, 2017 | 67.22 | 68.20 | 66.68 | 67.50 | 123,668 | +0.19(+0.28%) |
Apr 06, 2017 | 66.69 | 67.57 | 65.75 | 67.31 | 70,225 | +0.94(+1.42%) |
Apr 05, 2017 | 66.59 | 67.87 | 66.11 | 66.37 | 58,677 | -0.01(-0.01%) |
Apr 04, 2017 | 64.88 | 66.62 | 64.88 | 66.38 | 90,731 | +1.16(+1.78%) |
Apr 03, 2017 | 67.99 | 68.21 | 64.38 | 65.22 | 188,168 | -3.11(-4.55%) |
Mar 31, 2017 | 68.72 | 69.57 | 67.84 | 68.32 | 150,935 | -0.72(-1.05%) |
Mar 30, 2017 | 67.36 | 69.09 | 66.76 | 69.04 | 92,615 | +1.88(+2.81%) |
Mar 29, 2017 | 67.66 | 68.01 | 66.32 | 67.16 | 59,495 | -0.85(-1.25%) |
Mar 28, 2017 | 67.70 | 68.55 | 66.85 | 68.01 | 65,873 | +0.08(+0.12%) |
Mar 27, 2017 | 66.25 | 68.08 | 65.67 | 67.92 | 70,990 | +1.01(+1.51%) |
Mar 24, 2017 | 67.64 | 67.72 | 66.33 | 66.91 | 73,772 | -0.62(-0.92%) |
Mar 23, 2017 | 66.21 | 68.37 | 66.21 | 67.53 | 81,591 | +0.98(+1.48%) |
Mar 22, 2017 | 66.08 | 67.16 | 65.45 | 66.55 | 66,295 | +0.14(+0.20%) |
Mar 21, 2017 | 68.73 | 69.01 | 66.03 | 66.41 | 63,785 | -1.90(-2.78%) |
Mar 20, 2017 | 68.54 | 69.04 | 67.74 | 68.31 | 68,293 | +0.01(+0.01%) |
Mar 17, 2017 | 67.32 | 68.82 | 67.30 | 68.31 | 128,462 | +0.65(+0.97%) |
Mar 16, 2017 | 68.59 | 69.17 | 67.25 | 67.65 | 48,529 | -0.79(-1.15%) |
Mar 15, 2017 | 67.65 | 68.91 | 67.22 | 68.44 | 96,525 | +1.39(+2.08%) |
Mar 14, 2017 | 67.72 | 68.03 | 64.41 | 67.05 | 66,055 | -0.75(-1.10%) |
Mar 13, 2017 | 67.85 | 69.10 | 67.33 | 67.80 | 63,461 | -0.37(-0.54%) |
Mar 10, 2017 | 66.67 | 68.32 | 65.14 | 68.16 | 93,260 | +2.84(+4.35%) |
Mar 09, 2017 | 66.00 | 66.52 | 64.65 | 65.32 | 116,429 | -0.42(-0.63%) |
Mar 08, 2017 | 67.17 | 67.49 | 65.67 | 65.73 | 87,429 | -1.12(-1.68%) |
Mar 07, 2017 | 66.32 | 67.79 | 64.66 | 66.85 | 98,336 | +0.56(+0.85%) |
Mar 06, 2017 | 66.86 | 66.91 | 65.64 | 66.29 | 78,891 | -0.87(-1.29%) |
Mar 03, 2017 | 65.94 | 67.30 | 65.33 | 67.16 | 94,572 | +0.74(+1.11%) |
Mar 02, 2017 | 66.07 | 66.86 | 64.97 | 66.42 | 75,274 | +0.09(+0.14%) |
Mar 01, 2017 | 66.05 | 67.44 | 65.63 | 66.33 | 122,622 | +0.72(+1.10%) |
Feb 28, 2017 | 65.72 | 66.07 | 64.82 | 65.61 | 124,748 | +0.08(+0.12%) |
Feb 27, 2017 | 64.08 | 65.82 | 63.33 | 65.53 | 80,697 | +1.27(+1.97%) |
Feb 24, 2017 | 65.61 | 66.98 | 63.36 | 64.26 | 74,524 | -1.35(-2.06%) |
Feb 23, 2017 | 65.45 | 65.83 | 63.85 | 65.62 | 94,312 | +0.35(+0.53%) |
Feb 22, 2017 | 64.92 | 65.54 | 64.68 | 65.27 | 92,572 | +0.11(+0.17%) |
Feb 21, 2017 | 67.04 | 67.04 | 63.25 | 65.16 | 182,896 | -1.73(-2.58%) |
Feb 17, 2017 | 66.89 | 66.89 | 66.89 | 0 | +2.11(+3.25%) | |
Feb 16, 2017 | 62.61 | 66.03 | 60.93 | 64.78 | 393,002 | -4.59(-6.61%) |
Feb 15, 2017 | 68.71 | 69.62 | 68.22 | 69.37 | 90,473 | +0.27(+0.39%) |
Feb 14, 2017 | 69.63 | 69.87 | 68.41 | 69.10 | 89,047 | -0.97(-1.39%) |
Feb 13, 2017 | 70.02 | 70.97 | 69.71 | 70.07 | 95,975 | +0.19(+0.27%) |
Feb 10, 2017 | 69.39 | 69.97 | 69.08 | 69.88 | 67,083 | +0.90(+1.30%) |
Feb 09, 2017 | 68.43 | 69.42 | 68.43 | 68.99 | 76,062 | +0.60(+0.88%) |
Feb 08, 2017 | 68.20 | 68.85 | 67.94 | 68.38 | 65,522 | +0.03(+0.04%) |
Feb 07, 2017 | 68.67 | 69.15 | 67.95 | 68.36 | 70,488 | +0.08(+0.12%) |
Feb 06, 2017 | 69.04 | 69.59 | 68.11 | 68.27 | 72,585 | -0.86(-1.25%) |
Feb 03, 2017 | 68.76 | 69.52 | 68.00 | 69.14 | 66,277 | +0.63(+0.93%) |
Feb 02, 2017 | 69.42 | 69.97 | 68.31 | 68.50 | 198,035 | -1.13(-1.62%) |