Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.08 | 75.52 | 73.16 | 73.58 | 53,629 | -0.91(-1.22%) |
Apr 27, 2017 | 74.61 | 75.20 | 73.58 | 74.49 | 57,127 | -0.10(-0.14%) |
Apr 26, 2017 | 73.02 | 74.97 | 72.59 | 74.59 | 74,510 | +1.96(+2.70%) |
Apr 25, 2017 | 70.51 | 72.89 | 69.28 | 72.63 | 91,710 | +2.68(+3.83%) |
Apr 24, 2017 | 69.50 | 70.90 | 69.32 | 69.95 | 67,807 | +1.58(+2.31%) |
Apr 21, 2017 | 67.16 | 68.76 | 66.94 | 68.37 | 73,406 | +0.87(+1.28%) |
Apr 20, 2017 | 66.57 | 67.84 | 65.93 | 67.50 | 91,713 | +0.85(+1.27%) |
Apr 19, 2017 | 66.13 | 67.09 | 65.51 | 66.65 | 99,201 | +0.46(+0.69%) |
Apr 18, 2017 | 66.16 | 66.43 | 65.34 | 66.20 | 37,141 | -0.20(-0.29%) |
Apr 17, 2017 | 65.26 | 66.41 | 64.95 | 66.39 | 32,542 | +1.93(+2.99%) |
Apr 13, 2017 | 65.99 | 65.99 | 64.41 | 64.47 | 47,225 | -0.87(-1.32%) |
Apr 12, 2017 | 66.76 | 66.76 | 65.24 | 65.33 | 35,667 | -1.67(-2.49%) |
Apr 11, 2017 | 65.41 | 67.89 | 65.41 | 67.00 | 60,733 | +1.38(+2.11%) |
Apr 10, 2017 | 67.46 | 68.19 | 65.59 | 65.62 | 59,520 | -1.86(-2.75%) |
Apr 07, 2017 | 67.20 | 68.18 | 66.65 | 67.48 | 123,709 | +0.19(+0.28%) |
Apr 06, 2017 | 66.66 | 67.55 | 65.73 | 67.29 | 70,248 | +0.94(+1.42%) |
Apr 05, 2017 | 66.57 | 67.85 | 66.09 | 66.35 | 58,696 | -0.01(-0.01%) |
Apr 04, 2017 | 64.86 | 66.60 | 64.86 | 66.36 | 90,761 | +1.16(+1.78%) |
Apr 03, 2017 | 67.97 | 68.19 | 64.35 | 65.19 | 188,230 | -3.11(-4.55%) |
Mar 31, 2017 | 68.70 | 69.55 | 67.82 | 68.30 | 150,984 | -0.72(-1.04%) |
Mar 30, 2017 | 67.34 | 69.06 | 66.74 | 69.02 | 92,646 | +1.88(+2.81%) |
Mar 29, 2017 | 67.64 | 67.99 | 66.30 | 67.14 | 59,514 | -0.85(-1.25%) |
Mar 28, 2017 | 67.68 | 68.53 | 66.83 | 67.99 | 65,895 | +0.08(+0.13%) |
Mar 27, 2017 | 66.23 | 68.05 | 65.64 | 67.90 | 71,014 | +1.01(+1.51%) |
Mar 24, 2017 | 67.61 | 67.70 | 66.31 | 66.89 | 73,796 | -0.62(-0.92%) |
Mar 23, 2017 | 66.19 | 68.34 | 66.19 | 67.51 | 81,618 | +0.98(+1.48%) |
Mar 22, 2017 | 66.06 | 67.14 | 65.42 | 66.53 | 66,316 | +0.14(+0.20%) |
Mar 21, 2017 | 68.71 | 68.99 | 66.01 | 66.39 | 63,806 | -1.90(-2.78%) |
Mar 20, 2017 | 68.51 | 69.01 | 67.72 | 68.29 | 68,315 | +0.01(+0.01%) |
Mar 17, 2017 | 67.30 | 68.79 | 67.28 | 68.28 | 128,504 | +0.65(+0.97%) |
Mar 16, 2017 | 68.57 | 69.15 | 67.23 | 67.63 | 48,545 | -0.79(-1.15%) |
Mar 15, 2017 | 67.63 | 68.89 | 67.20 | 68.42 | 96,557 | +1.39(+2.08%) |
Mar 14, 2017 | 67.70 | 68.00 | 64.39 | 67.03 | 66,077 | -0.75(-1.10%) |
Mar 13, 2017 | 67.83 | 69.07 | 67.31 | 67.77 | 63,482 | -0.36(-0.54%) |
Mar 10, 2017 | 66.65 | 68.30 | 65.12 | 68.14 | 93,290 | +2.84(+4.35%) |
Mar 09, 2017 | 65.98 | 66.50 | 64.63 | 65.30 | 116,467 | -0.42(-0.63%) |
Mar 08, 2017 | 67.15 | 67.47 | 65.64 | 65.71 | 87,458 | -1.12(-1.68%) |
Mar 07, 2017 | 66.30 | 67.77 | 64.64 | 66.83 | 98,368 | +0.56(+0.84%) |
Mar 06, 2017 | 66.84 | 66.88 | 65.62 | 66.27 | 78,917 | -0.87(-1.29%) |
Mar 03, 2017 | 65.92 | 67.28 | 65.31 | 67.14 | 94,603 | +0.74(+1.11%) |
Mar 02, 2017 | 66.05 | 66.84 | 64.94 | 66.40 | 75,299 | +0.09(+0.14%) |
Mar 01, 2017 | 66.03 | 67.41 | 65.60 | 66.31 | 122,662 | +0.72(+1.10%) |
Feb 28, 2017 | 65.70 | 66.05 | 64.80 | 65.59 | 124,789 | +0.08(+0.12%) |
Feb 27, 2017 | 64.06 | 65.80 | 63.31 | 65.51 | 80,724 | +1.27(+1.98%) |
Feb 24, 2017 | 65.59 | 66.96 | 63.34 | 64.24 | 74,549 | -1.35(-2.06%) |
Feb 23, 2017 | 65.43 | 65.80 | 63.82 | 65.60 | 94,343 | +0.35(+0.53%) |
Feb 22, 2017 | 64.90 | 65.52 | 64.66 | 65.25 | 92,603 | +0.11(+0.17%) |
Feb 21, 2017 | 67.02 | 67.02 | 63.23 | 65.14 | 182,956 | -1.73(-2.58%) |
Feb 17, 2017 | 66.86 | 66.86 | 66.86 | 0 | +2.11(+3.25%) | |
Feb 16, 2017 | 62.59 | 66.01 | 60.91 | 64.76 | 393,132 | -4.58(-6.61%) |
Feb 15, 2017 | 68.68 | 69.60 | 68.20 | 69.34 | 90,503 | +0.27(+0.39%) |
Feb 14, 2017 | 69.61 | 69.85 | 68.39 | 69.07 | 89,076 | -0.97(-1.39%) |
Feb 13, 2017 | 69.99 | 70.95 | 69.69 | 70.05 | 96,006 | +0.19(+0.27%) |
Feb 10, 2017 | 69.37 | 69.94 | 69.06 | 69.86 | 67,106 | +0.90(+1.30%) |
Feb 09, 2017 | 68.40 | 69.39 | 68.40 | 68.96 | 76,087 | +0.60(+0.88%) |
Feb 08, 2017 | 68.18 | 68.82 | 67.91 | 68.36 | 65,544 | +0.03(+0.04%) |
Feb 07, 2017 | 68.65 | 69.12 | 67.93 | 68.34 | 70,512 | +0.08(+0.12%) |
Feb 06, 2017 | 69.02 | 69.56 | 68.09 | 68.25 | 72,609 | -0.86(-1.25%) |
Feb 03, 2017 | 68.73 | 69.50 | 67.98 | 69.11 | 66,299 | +0.63(+0.93%) |
Feb 02, 2017 | 69.39 | 69.94 | 68.29 | 68.48 | 198,101 | -1.12(-1.62%) |