Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.21 | 72.29 | 70.32 | 70.59 | 306,433 | -0.63(-0.88%) |
Apr 27, 2017 | 72.11 | 72.68 | 70.62 | 71.22 | 445,770 | -0.35(-0.49%) |
Apr 26, 2017 | 68.13 | 72.55 | 66.69 | 71.57 | 579,104 | +4.33(+6.44%) |
Apr 25, 2017 | 67.33 | 67.67 | 65.27 | 67.24 | 152,534 | +0.58(+0.87%) |
Apr 24, 2017 | 66.51 | 67.25 | 66.24 | 66.66 | 138,191 | +1.40(+2.14%) |
Apr 21, 2017 | 65.34 | 65.54 | 64.67 | 65.27 | 77,094 | -0.11(-0.17%) |
Apr 20, 2017 | 64.44 | 65.45 | 64.15 | 65.37 | 113,047 | +1.26(+1.96%) |
Apr 19, 2017 | 64.13 | 64.93 | 63.78 | 64.12 | 115,988 | +0.25(+0.39%) |
Apr 18, 2017 | 63.20 | 64.12 | 62.58 | 63.87 | 165,144 | +0.27(+0.42%) |
Apr 17, 2017 | 62.75 | 63.67 | 62.38 | 63.60 | 76,845 | +1.00(+1.59%) |
Apr 13, 2017 | 63.36 | 63.67 | 62.48 | 62.60 | 120,484 | -1.08(-1.70%) |
Apr 12, 2017 | 64.38 | 64.48 | 63.61 | 63.68 | 139,098 | -0.80(-1.23%) |
Apr 11, 2017 | 63.85 | 64.61 | 63.31 | 64.48 | 94,358 | +0.26(+0.40%) |
Apr 10, 2017 | 64.25 | 64.78 | 63.75 | 64.22 | 132,777 | +0.13(+0.21%) |
Apr 07, 2017 | 63.49 | 64.11 | 63.09 | 64.08 | 159,760 | +0.20(+0.31%) |
Apr 06, 2017 | 63.19 | 64.33 | 62.75 | 63.88 | 150,783 | +0.69(+1.09%) |
Apr 05, 2017 | 65.16 | 65.31 | 62.91 | 63.20 | 261,216 | -1.54(-2.38%) |
Apr 04, 2017 | 64.88 | 65.20 | 63.87 | 64.74 | 155,151 | -0.34(-0.53%) |
Apr 03, 2017 | 65.81 | 67.06 | 64.56 | 65.08 | 163,321 | -0.47(-0.72%) |
Mar 31, 2017 | 65.51 | 67.82 | 65.22 | 65.55 | 147,672 | -0.35(-0.53%) |
Mar 30, 2017 | 63.93 | 66.27 | 63.93 | 65.90 | 143,648 | +1.95(+3.05%) |
Mar 29, 2017 | 63.97 | 64.99 | 62.30 | 63.95 | 129,287 | -0.23(-0.35%) |
Mar 28, 2017 | 62.90 | 64.59 | 61.95 | 64.18 | 133,301 | +1.21(+1.92%) |
Mar 27, 2017 | 62.39 | 63.05 | 61.51 | 62.97 | 176,242 | -0.22(-0.34%) |
Mar 24, 2017 | 63.31 | 63.89 | 62.01 | 63.19 | 152,405 | -0.01(-0.01%) |
Mar 23, 2017 | 63.12 | 64.37 | 62.92 | 63.20 | 121,344 | +0.03(+0.04%) |
Mar 22, 2017 | 63.03 | 65.09 | 62.42 | 63.17 | 173,236 | -0.33(-0.53%) |
Mar 21, 2017 | 66.35 | 66.73 | 62.64 | 63.51 | 287,835 | -2.64(-3.99%) |
Mar 20, 2017 | 66.99 | 67.19 | 66.07 | 66.14 | 112,557 | -1.04(-1.55%) |
Mar 17, 2017 | 67.42 | 67.83 | 66.37 | 67.18 | 539,897 | +0.03(+0.05%) |
Mar 16, 2017 | 66.47 | 67.26 | 66.47 | 67.15 | 123,891 | +0.81(+1.22%) |
Mar 15, 2017 | 66.93 | 67.63 | 66.11 | 66.34 | 177,837 | -0.61(-0.91%) |
Mar 14, 2017 | 67.10 | 67.34 | 66.05 | 66.95 | 123,009 | -0.58(-0.86%) |
Mar 13, 2017 | 67.46 | 68.11 | 66.92 | 67.53 | 124,644 | -0.13(-0.20%) |
Mar 10, 2017 | 68.37 | 68.37 | 66.86 | 67.66 | 108,700 | -0.33(-0.48%) |
Mar 09, 2017 | 67.95 | 68.51 | 67.54 | 67.99 | 168,500 | +0.07(+0.10%) |
Mar 08, 2017 | 69.56 | 70.13 | 67.77 | 67.92 | 157,055 | -1.37(-1.97%) |
Mar 07, 2017 | 69.12 | 69.81 | 68.83 | 69.28 | 147,503 | -0.10(-0.14%) |
Mar 06, 2017 | 69.27 | 70.06 | 68.78 | 69.39 | 153,819 | -0.29(-0.42%) |
Mar 03, 2017 | 69.06 | 70.36 | 69.06 | 69.68 | 120,531 | +0.60(+0.87%) |
Mar 02, 2017 | 71.40 | 71.40 | 68.87 | 69.08 | 125,320 | -1.95(-2.75%) |
Mar 01, 2017 | 70.01 | 71.33 | 69.19 | 71.03 | 244,347 | +1.97(+2.85%) |
Feb 28, 2017 | 69.49 | 69.64 | 68.68 | 69.06 | 139,682 | -0.90(-1.29%) |
Feb 27, 2017 | 69.45 | 70.13 | 68.92 | 69.96 | 95,412 | +0.51(+0.74%) |
Feb 24, 2017 | 69.39 | 69.83 | 69.10 | 69.45 | 99,782 | -0.65(-0.93%) |
Feb 23, 2017 | 70.27 | 70.47 | 69.14 | 70.11 | 143,829 | +0.02(+0.02%) |
Feb 22, 2017 | 69.49 | 70.36 | 69.18 | 70.09 | 148,011 | +0.12(+0.17%) |
Feb 21, 2017 | 70.69 | 70.86 | 69.72 | 69.97 | 166,612 | -0.26(-0.37%) |
Feb 17, 2017 | 70.23 | 70.23 | 70.23 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 70.10 | 70.62 | 69.70 | 70.38 | 214,658 | -0.02(-0.02%) |
Feb 15, 2017 | 70.87 | 70.87 | 69.87 | 70.40 | 216,583 | -0.34(-0.47%) |
Feb 14, 2017 | 69.59 | 70.95 | 69.53 | 70.73 | 124,272 | +0.85(+1.22%) |
Feb 13, 2017 | 68.84 | 70.56 | 68.80 | 69.88 | 191,874 | +1.18(+1.72%) |
Feb 10, 2017 | 68.72 | 68.98 | 68.51 | 68.70 | 139,492 | +0.20(+0.29%) |
Feb 09, 2017 | 68.13 | 68.55 | 68.02 | 68.50 | 144,724 | +0.69(+1.01%) |
Feb 08, 2017 | 68.30 | 68.49 | 67.38 | 67.81 | 102,277 | -0.90(-1.32%) |
Feb 07, 2017 | 68.88 | 69.03 | 68.24 | 68.72 | 106,323 | -0.16(-0.23%) |
Feb 06, 2017 | 68.73 | 69.34 | 68.73 | 68.87 | 109,928 | -0.34(-0.49%) |
Feb 03, 2017 | 68.75 | 69.37 | 68.19 | 69.22 | 141,210 | +1.36(+2.00%) |
Feb 02, 2017 | 67.77 | 68.43 | 67.13 | 67.86 | 114,791 | -0.23(-0.34%) |