Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.22 | 72.31 | 70.34 | 70.61 | 306,369 | -0.63(-0.88%) |
Apr 27, 2017 | 72.12 | 72.69 | 70.64 | 71.23 | 445,676 | -0.35(-0.49%) |
Apr 26, 2017 | 68.14 | 72.57 | 66.71 | 71.59 | 578,982 | +4.33(+6.44%) |
Apr 25, 2017 | 67.35 | 67.68 | 65.29 | 67.26 | 152,502 | +0.58(+0.87%) |
Apr 24, 2017 | 66.53 | 67.26 | 66.25 | 66.68 | 138,162 | +1.40(+2.14%) |
Apr 21, 2017 | 65.35 | 65.56 | 64.68 | 65.28 | 77,077 | -0.11(-0.17%) |
Apr 20, 2017 | 64.46 | 65.46 | 64.16 | 65.39 | 113,023 | +1.26(+1.96%) |
Apr 19, 2017 | 64.15 | 64.94 | 63.80 | 64.13 | 115,963 | +0.25(+0.39%) |
Apr 18, 2017 | 63.21 | 64.13 | 62.59 | 63.88 | 165,110 | +0.27(+0.42%) |
Apr 17, 2017 | 62.77 | 63.68 | 62.39 | 63.61 | 76,829 | +1.00(+1.59%) |
Apr 13, 2017 | 63.37 | 63.69 | 62.50 | 62.62 | 120,459 | -1.08(-1.70%) |
Apr 12, 2017 | 64.39 | 64.49 | 63.62 | 63.70 | 139,069 | -0.80(-1.23%) |
Apr 11, 2017 | 63.86 | 64.63 | 63.32 | 64.49 | 94,339 | +0.26(+0.40%) |
Apr 10, 2017 | 64.27 | 64.79 | 63.76 | 64.23 | 132,749 | +0.13(+0.21%) |
Apr 07, 2017 | 63.50 | 64.13 | 63.10 | 64.10 | 159,727 | +0.20(+0.31%) |
Apr 06, 2017 | 63.20 | 64.34 | 62.77 | 63.90 | 150,752 | +0.69(+1.09%) |
Apr 05, 2017 | 65.18 | 65.32 | 62.92 | 63.21 | 261,160 | -1.54(-2.38%) |
Apr 04, 2017 | 64.89 | 65.21 | 63.89 | 64.75 | 155,119 | -0.34(-0.53%) |
Apr 03, 2017 | 65.82 | 67.07 | 64.58 | 65.09 | 163,287 | -0.47(-0.72%) |
Mar 31, 2017 | 65.52 | 67.83 | 65.24 | 65.56 | 147,641 | -0.35(-0.53%) |
Mar 30, 2017 | 63.95 | 66.28 | 63.95 | 65.92 | 143,618 | +1.95(+3.05%) |
Mar 29, 2017 | 63.98 | 65.00 | 62.31 | 63.96 | 129,260 | -0.23(-0.35%) |
Mar 28, 2017 | 62.92 | 64.60 | 61.96 | 64.19 | 133,273 | +1.21(+1.92%) |
Mar 27, 2017 | 62.41 | 63.07 | 61.52 | 62.98 | 176,205 | -0.22(-0.34%) |
Mar 24, 2017 | 63.32 | 63.91 | 62.02 | 63.20 | 152,373 | -0.01(-0.01%) |
Mar 23, 2017 | 63.13 | 64.38 | 62.93 | 63.21 | 121,318 | +0.03(+0.04%) |
Mar 22, 2017 | 63.04 | 65.10 | 62.43 | 63.18 | 173,200 | -0.34(-0.53%) |
Mar 21, 2017 | 66.36 | 66.74 | 62.66 | 63.52 | 287,774 | -2.64(-3.99%) |
Mar 20, 2017 | 67.00 | 67.21 | 66.08 | 66.16 | 112,533 | -1.04(-1.55%) |
Mar 17, 2017 | 67.43 | 67.84 | 66.38 | 67.20 | 539,783 | +0.03(+0.05%) |
Mar 16, 2017 | 66.48 | 67.27 | 66.48 | 67.16 | 123,865 | +0.81(+1.22%) |
Mar 15, 2017 | 66.95 | 67.64 | 66.12 | 66.35 | 177,800 | -0.61(-0.91%) |
Mar 14, 2017 | 67.11 | 67.36 | 66.07 | 66.96 | 122,983 | -0.58(-0.86%) |
Mar 13, 2017 | 67.47 | 68.13 | 66.94 | 67.54 | 124,618 | -0.13(-0.20%) |
Mar 10, 2017 | 68.39 | 68.39 | 66.87 | 67.67 | 108,677 | -0.33(-0.48%) |
Mar 09, 2017 | 67.97 | 68.53 | 67.56 | 68.00 | 168,464 | +0.07(+0.10%) |
Mar 08, 2017 | 69.58 | 70.15 | 67.78 | 67.93 | 157,022 | -1.37(-1.97%) |
Mar 07, 2017 | 69.13 | 69.83 | 68.85 | 69.30 | 147,472 | -0.10(-0.14%) |
Mar 06, 2017 | 69.28 | 70.08 | 68.80 | 69.40 | 153,786 | -0.29(-0.42%) |
Mar 03, 2017 | 69.07 | 70.37 | 69.07 | 69.69 | 120,505 | +0.60(+0.87%) |
Mar 02, 2017 | 71.41 | 71.41 | 68.89 | 69.09 | 125,294 | -1.95(-2.75%) |
Mar 01, 2017 | 70.02 | 71.34 | 69.21 | 71.04 | 244,296 | +1.97(+2.85%) |
Feb 28, 2017 | 69.50 | 69.65 | 68.70 | 69.07 | 139,653 | -0.90(-1.29%) |
Feb 27, 2017 | 69.47 | 70.15 | 68.94 | 69.98 | 95,391 | +0.51(+0.74%) |
Feb 24, 2017 | 69.41 | 69.84 | 69.12 | 69.47 | 99,761 | -0.65(-0.93%) |
Feb 23, 2017 | 70.29 | 70.49 | 69.16 | 70.12 | 143,799 | +0.02(+0.02%) |
Feb 22, 2017 | 69.50 | 70.37 | 69.19 | 70.10 | 147,980 | +0.12(+0.17%) |
Feb 21, 2017 | 70.71 | 70.87 | 69.74 | 69.99 | 166,577 | -0.26(-0.37%) |
Feb 17, 2017 | 70.25 | 70.25 | 70.25 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 70.11 | 70.64 | 69.72 | 70.40 | 214,613 | -0.02(-0.02%) |
Feb 15, 2017 | 70.88 | 70.88 | 69.89 | 70.41 | 216,537 | -0.33(-0.47%) |
Feb 14, 2017 | 69.61 | 70.97 | 69.54 | 70.75 | 124,246 | +0.85(+1.22%) |
Feb 13, 2017 | 68.86 | 70.57 | 68.81 | 69.89 | 191,834 | +1.18(+1.72%) |
Feb 10, 2017 | 68.74 | 68.99 | 68.52 | 68.71 | 139,463 | +0.20(+0.29%) |
Feb 09, 2017 | 68.14 | 68.56 | 68.03 | 68.51 | 144,693 | +0.69(+1.01%) |
Feb 08, 2017 | 68.31 | 68.50 | 67.39 | 67.83 | 102,256 | -0.90(-1.32%) |
Feb 07, 2017 | 68.90 | 69.05 | 68.26 | 68.73 | 106,300 | -0.16(-0.23%) |
Feb 06, 2017 | 68.75 | 69.35 | 68.75 | 68.89 | 109,905 | -0.34(-0.49%) |
Feb 03, 2017 | 68.76 | 69.38 | 68.21 | 69.23 | 141,181 | +1.36(+2.00%) |
Feb 02, 2017 | 67.79 | 68.45 | 67.15 | 67.87 | 114,767 | -0.23(-0.34%) |