Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.92 | 73.13 | 70.88 | 71.00 | 197,760 | -0.72(-1.00%) |
Apr 27, 2017 | 72.29 | 72.81 | 71.68 | 71.72 | 307,577 | -0.44(-0.61%) |
Apr 26, 2017 | 73.87 | 73.95 | 71.73 | 72.16 | 372,389 | -1.21(-1.65%) |
Apr 25, 2017 | 73.68 | 75.49 | 72.85 | 73.37 | 419,868 | +0.52(+0.71%) |
Apr 24, 2017 | 73.81 | 74.47 | 72.09 | 72.85 | 226,989 | +0.03(+0.04%) |
Apr 21, 2017 | 71.60 | 73.00 | 71.10 | 72.82 | 380,426 | +1.19(+1.66%) |
Apr 20, 2017 | 70.52 | 71.97 | 70.06 | 71.63 | 233,651 | +1.36(+1.94%) |
Apr 19, 2017 | 68.07 | 72.31 | 68.00 | 70.27 | 328,053 | +2.32(+3.41%) |
Apr 18, 2017 | 70.05 | 71.05 | 67.80 | 67.95 | 277,759 | -2.43(-3.45%) |
Apr 17, 2017 | 70.08 | 71.11 | 68.88 | 70.38 | 437,427 | -0.01(-0.01%) |
Apr 13, 2017 | 71.84 | 74.34 | 68.94 | 70.39 | 567,117 | -1.61(-2.24%) |
Apr 12, 2017 | 69.92 | 73.00 | 69.57 | 72.00 | 326,114 | +2.07(+2.96%) |
Apr 11, 2017 | 71.34 | 72.67 | 68.04 | 69.93 | 270,251 | -1.62(-2.26%) |
Apr 10, 2017 | 73.20 | 74.27 | 71.45 | 71.55 | 293,325 | -1.89(-2.57%) |
Apr 07, 2017 | 70.81 | 73.60 | 69.50 | 73.44 | 403,159 | +2.34(+3.29%) |
Apr 06, 2017 | 70.04 | 72.00 | 68.05 | 71.10 | 611,266 | +0.93(+1.33%) |
Apr 05, 2017 | 72.30 | 72.90 | 70.08 | 70.17 | 510,017 | -1.87(-2.60%) |
Apr 04, 2017 | 70.20 | 72.78 | 70.01 | 72.04 | 396,231 | +1.69(+2.40%) |
Apr 03, 2017 | 70.83 | 73.17 | 69.96 | 70.35 | 502,519 | -0.72(-1.01%) |
Mar 31, 2017 | 67.09 | 72.06 | 67.00 | 71.07 | 708,481 | +6.24(+9.63%) |
Mar 30, 2017 | 62.74 | 65.83 | 62.74 | 64.83 | 382,926 | +0.68(+1.06%) |
Mar 29, 2017 | 64.50 | 64.94 | 63.80 | 64.15 | 210,986 | -0.15(-0.23%) |
Mar 28, 2017 | 65.62 | 66.77 | 63.97 | 64.30 | 208,262 | -1.20(-1.83%) |
Mar 27, 2017 | 62.07 | 65.92 | 61.01 | 65.50 | 394,431 | +3.01(+4.82%) |
Mar 24, 2017 | 65.32 | 65.92 | 62.31 | 62.49 | 499,166 | -2.60(-3.99%) |
Mar 23, 2017 | 65.99 | 68.95 | 64.92 | 65.09 | 374,883 | -0.89(-1.35%) |
Mar 22, 2017 | 63.79 | 66.03 | 63.09 | 65.98 | 368,675 | +2.21(+3.47%) |
Mar 21, 2017 | 68.84 | 68.85 | 63.67 | 63.77 | 500,477 | -4.63(-6.77%) |
Mar 20, 2017 | 67.29 | 68.72 | 66.35 | 68.40 | 348,402 | +1.07(+1.59%) |
Mar 17, 2017 | 67.47 | 68.41 | 66.27 | 67.33 | 782,768 | -0.74(-1.09%) |
Mar 16, 2017 | 69.49 | 69.86 | 67.68 | 68.07 | 243,799 | -1.49(-2.14%) |
Mar 15, 2017 | 68.23 | 70.73 | 67.97 | 69.56 | 366,629 | +1.57(+2.31%) |
Mar 14, 2017 | 68.80 | 69.21 | 67.69 | 67.99 | 246,856 | -1.18(-1.71%) |
Mar 13, 2017 | 68.41 | 69.24 | 67.62 | 69.17 | 351,870 | +0.75(+1.10%) |
Mar 10, 2017 | 68.05 | 69.24 | 67.01 | 68.42 | 278,115 | +0.68(+1.00%) |
Mar 09, 2017 | 66.74 | 68.51 | 66.21 | 67.74 | 335,013 | +1.13(+1.70%) |
Mar 08, 2017 | 64.99 | 67.54 | 64.13 | 66.61 | 499,043 | +1.93(+2.98%) |
Mar 07, 2017 | 64.04 | 66.00 | 63.80 | 64.68 | 604,602 | -1.04(-1.58%) |
Mar 06, 2017 | 66.80 | 66.82 | 64.92 | 65.72 | 552,840 | -1.14(-1.71%) |
Mar 03, 2017 | 68.38 | 70.14 | 66.22 | 66.86 | 642,406 | -1.76(-2.56%) |
Mar 02, 2017 | 70.58 | 70.98 | 68.02 | 68.62 | 502,437 | -1.55(-2.21%) |
Mar 01, 2017 | 69.01 | 70.81 | 67.13 | 70.17 | 626,981 | +2.77(+4.11%) |
Feb 28, 2017 | 68.94 | 69.16 | 67.08 | 67.40 | 586,703 | -1.41(-2.05%) |
Feb 27, 2017 | 62.19 | 69.16 | 61.51 | 68.81 | 907,345 | +6.51(+10.45%) |
Feb 24, 2017 | 61.63 | 62.97 | 60.52 | 62.30 | 528,959 | -0.03(-0.05%) |
Feb 23, 2017 | 61.53 | 65.22 | 60.57 | 62.33 | 711,429 | +0.40(+0.65%) |
Feb 22, 2017 | 63.47 | 63.54 | 61.75 | 61.93 | 626,841 | -2.13(-3.33%) |
Feb 21, 2017 | 64.65 | 65.27 | 63.01 | 64.06 | 640,661 | -0.92(-1.42%) |
Feb 17, 2017 | 64.98 | 64.98 | 64.98 | 0 | +2.23(+3.55%) | |
Feb 16, 2017 | 57.31 | 65.97 | 56.82 | 62.75 | 2,979,636 | +5.17(+8.98%) |
Feb 15, 2017 | 54.26 | 57.71 | 53.89 | 57.58 | 574,140 | +3.25(+5.98%) |
Feb 14, 2017 | 53.00 | 55.16 | 53.00 | 54.33 | 980,151 | +1.34(+2.53%) |
Feb 13, 2017 | 51.29 | 55.20 | 50.73 | 52.99 | 2,437,322 | +5.57(+11.75%) |
Feb 10, 2017 | 47.71 | 48.36 | 47.06 | 47.42 | 225,070 | -0.12(-0.25%) |
Feb 09, 2017 | 47.58 | 48.45 | 46.81 | 47.54 | 450,984 | +0.05(+0.11%) |
Feb 08, 2017 | 46.93 | 47.79 | 46.11 | 47.49 | 229,189 | +0.31(+0.66%) |
Feb 07, 2017 | 47.91 | 48.07 | 46.67 | 47.18 | 174,003 | -0.52(-1.09%) |
Feb 06, 2017 | 48.18 | 48.47 | 47.35 | 47.70 | 203,702 | -0.76(-1.57%) |
Feb 03, 2017 | 47.83 | 48.59 | 46.91 | 48.46 | 204,963 | +0.94(+1.98%) |
Feb 02, 2017 | 46.58 | 48.15 | 46.11 | 47.52 | 425,624 | +0.17(+0.36%) |