Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.45 | 69.51 | 67.49 | 68.11 | 390,135 | -1.51(-2.17%) |
Apr 27, 2017 | 70.47 | 70.57 | 69.15 | 69.62 | 201,931 | -0.73(-1.04%) |
Apr 26, 2017 | 69.89 | 70.39 | 69.49 | 70.36 | 254,494 | +0.68(+0.97%) |
Apr 25, 2017 | 69.26 | 69.71 | 68.85 | 69.68 | 329,587 | +0.69(+0.99%) |
Apr 24, 2017 | 68.50 | 69.11 | 68.16 | 68.99 | 600,854 | +0.67(+0.97%) |
Apr 21, 2017 | 68.19 | 68.55 | 67.71 | 68.33 | 300,047 | +0.34(+0.50%) |
Apr 20, 2017 | 66.87 | 68.23 | 66.67 | 67.99 | 438,305 | +1.23(+1.85%) |
Apr 19, 2017 | 65.78 | 68.53 | 65.78 | 66.75 | 1,580,987 | -5.84(-8.05%) |
Apr 18, 2017 | 72.83 | 72.93 | 72.18 | 72.60 | 314,448 | -0.14(-0.19%) |
Apr 17, 2017 | 72.90 | 73.33 | 72.27 | 72.73 | 307,141 | +0.15(+0.20%) |
Apr 13, 2017 | 72.60 | 72.97 | 72.25 | 72.59 | 339,333 | +0.17(+0.23%) |
Apr 12, 2017 | 72.69 | 73.02 | 72.21 | 72.42 | 347,280 | -0.51(-0.70%) |
Apr 11, 2017 | 73.04 | 73.04 | 71.12 | 72.93 | 615,233 | +0.08(+0.11%) |
Apr 10, 2017 | 72.30 | 73.20 | 71.68 | 72.85 | 380,258 | +0.85(+1.18%) |
Apr 07, 2017 | 72.51 | 73.61 | 71.98 | 72.00 | 516,458 | -0.74(-1.02%) |
Apr 06, 2017 | 70.93 | 73.36 | 70.59 | 72.74 | 460,316 | +2.43(+3.45%) |
Apr 05, 2017 | 71.74 | 71.77 | 70.24 | 70.32 | 368,175 | -1.25(-1.75%) |
Apr 04, 2017 | 70.92 | 71.74 | 70.74 | 71.57 | 356,928 | +0.53(+0.74%) |
Apr 03, 2017 | 72.05 | 72.20 | 70.62 | 71.04 | 413,076 | -0.84(-1.17%) |
Mar 31, 2017 | 71.27 | 72.33 | 71.27 | 71.88 | 448,530 | +0.39(+0.55%) |
Mar 30, 2017 | 70.94 | 71.52 | 70.61 | 71.49 | 287,749 | +0.38(+0.54%) |
Mar 29, 2017 | 69.79 | 71.20 | 69.69 | 71.11 | 497,344 | +1.45(+2.08%) |
Mar 28, 2017 | 70.09 | 70.23 | 69.41 | 69.66 | 296,436 | -0.53(-0.75%) |
Mar 27, 2017 | 69.54 | 70.55 | 69.50 | 70.19 | 537,073 | +0.48(+0.69%) |
Mar 24, 2017 | 69.02 | 70.00 | 68.96 | 69.71 | 487,027 | +0.67(+0.96%) |
Mar 23, 2017 | 69.67 | 70.11 | 68.83 | 69.04 | 388,258 | -0.59(-0.84%) |
Mar 22, 2017 | 69.29 | 69.92 | 69.05 | 69.63 | 442,140 | +0.02(+0.03%) |
Mar 21, 2017 | 69.10 | 70.32 | 68.83 | 69.61 | 753,538 | +0.58(+0.84%) |
Mar 20, 2017 | 68.65 | 69.17 | 68.41 | 69.03 | 391,089 | +0.38(+0.56%) |
Mar 17, 2017 | 68.43 | 70.98 | 67.94 | 68.65 | 1,061,704 | +0.85(+1.26%) |
Mar 16, 2017 | 66.73 | 68.04 | 66.66 | 67.80 | 554,901 | +1.10(+1.64%) |
Mar 15, 2017 | 65.84 | 66.96 | 65.49 | 66.70 | 540,417 | +1.07(+1.63%) |
Mar 14, 2017 | 65.59 | 65.99 | 65.18 | 65.64 | 431,889 | -0.11(-0.16%) |
Mar 13, 2017 | 65.26 | 66.57 | 65.19 | 65.74 | 526,332 | +0.52(+0.80%) |
Mar 10, 2017 | 65.27 | 65.59 | 64.64 | 65.23 | 403,474 | +0.21(+0.32%) |
Mar 09, 2017 | 65.07 | 65.47 | 64.68 | 65.02 | 312,126 | -0.36(-0.55%) |
Mar 08, 2017 | 64.49 | 65.86 | 64.16 | 65.38 | 421,145 | +0.89(+1.38%) |
Mar 07, 2017 | 64.17 | 64.71 | 64.06 | 64.49 | 481,229 | -0.03(-0.05%) |
Mar 06, 2017 | 62.89 | 64.83 | 62.89 | 64.52 | 527,303 | +1.05(+1.65%) |
Mar 03, 2017 | 64.87 | 65.23 | 63.39 | 63.47 | 394,680 | -1.17(-1.80%) |
Mar 02, 2017 | 64.60 | 66.09 | 64.27 | 64.64 | 643,824 | +0.53(+0.82%) |
Mar 01, 2017 | 62.38 | 64.62 | 62.38 | 64.11 | 784,343 | +1.74(+2.79%) |
Feb 28, 2017 | 65.57 | 65.57 | 61.45 | 62.37 | 2,009,275 | -4.05(-6.10%) |
Feb 27, 2017 | 65.14 | 66.53 | 65.03 | 66.42 | 362,049 | +1.02(+1.56%) |
Feb 24, 2017 | 63.99 | 65.74 | 63.45 | 65.40 | 378,865 | +1.38(+2.16%) |
Feb 23, 2017 | 64.79 | 64.95 | 63.95 | 64.02 | 618,151 | -0.98(-1.51%) |
Feb 22, 2017 | 64.91 | 65.41 | 64.37 | 65.00 | 348,133 | +0.32(+0.50%) |
Feb 21, 2017 | 63.94 | 64.91 | 63.87 | 64.68 | 513,784 | +0.94(+1.47%) |
Feb 17, 2017 | 63.74 | 63.74 | 63.74 | 0 | +0.21(+0.32%) | |
Feb 16, 2017 | 64.13 | 64.90 | 63.38 | 63.53 | 600,163 | -0.81(-1.26%) |
Feb 15, 2017 | 63.98 | 64.88 | 63.79 | 64.34 | 452,363 | +0.14(+0.21%) |
Feb 14, 2017 | 63.90 | 64.60 | 63.35 | 64.21 | 590,744 | +0.73(+1.16%) |
Feb 13, 2017 | 64.85 | 65.50 | 63.15 | 63.47 | 744,623 | -1.27(-1.97%) |
Feb 10, 2017 | 64.97 | 65.21 | 63.78 | 64.75 | 599,200 | +0.12(+0.18%) |
Feb 09, 2017 | 64.54 | 64.73 | 63.37 | 64.63 | 831,851 | +0.25(+0.40%) |
Feb 08, 2017 | 65.12 | 65.12 | 63.86 | 64.37 | 727,683 | +1.22(+1.94%) |
Feb 07, 2017 | 64.24 | 64.69 | 63.07 | 63.15 | 592,666 | -0.73(-1.15%) |
Feb 06, 2017 | 65.09 | 65.83 | 63.85 | 63.88 | 916,291 | -1.02(-1.57%) |
Feb 03, 2017 | 65.93 | 66.41 | 64.72 | 64.90 | 831,991 | -0.40(-0.61%) |
Feb 02, 2017 | 61.90 | 67.39 | 61.90 | 65.30 | 2,385,728 | +3.43(+5.54%) |