Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.40 | 74.29 | 72.40 | 72.62 | 1,022,038 | +1.73(+2.44%) |
Apr 27, 2017 | 70.14 | 71.10 | 69.97 | 70.90 | 764,817 | +0.63(+0.90%) |
Apr 26, 2017 | 70.04 | 70.41 | 69.85 | 70.26 | 543,867 | +0.43(+0.62%) |
Apr 25, 2017 | 69.47 | 70.22 | 69.19 | 69.83 | 426,807 | +0.68(+0.99%) |
Apr 24, 2017 | 68.99 | 69.52 | 68.79 | 69.15 | 551,770 | +0.84(+1.24%) |
Apr 21, 2017 | 68.64 | 68.64 | 67.91 | 68.30 | 244,909 | -0.44(-0.64%) |
Apr 20, 2017 | 68.46 | 68.97 | 67.84 | 68.75 | 329,307 | +0.54(+0.79%) |
Apr 19, 2017 | 67.80 | 68.45 | 67.53 | 68.21 | 425,953 | +0.93(+1.38%) |
Apr 18, 2017 | 67.81 | 67.81 | 66.70 | 67.28 | 393,954 | -0.53(-0.78%) |
Apr 17, 2017 | 67.29 | 67.87 | 67.14 | 67.80 | 348,543 | +0.71(+1.06%) |
Apr 13, 2017 | 67.51 | 67.67 | 66.87 | 67.09 | 482,519 | -0.51(-0.75%) |
Apr 12, 2017 | 68.20 | 68.20 | 67.31 | 67.60 | 267,831 | -0.64(-0.94%) |
Apr 11, 2017 | 67.63 | 68.28 | 67.22 | 68.25 | 293,150 | +0.53(+0.78%) |
Apr 10, 2017 | 67.55 | 67.97 | 67.44 | 67.72 | 346,033 | +0.22(+0.33%) |
Apr 07, 2017 | 67.32 | 67.91 | 67.14 | 67.50 | 420,910 | -0.11(-0.16%) |
Apr 06, 2017 | 67.41 | 67.76 | 66.70 | 67.60 | 504,919 | +0.20(+0.30%) |
Apr 05, 2017 | 67.89 | 68.38 | 67.26 | 67.40 | 552,908 | -0.32(-0.47%) |
Apr 04, 2017 | 68.54 | 68.78 | 67.36 | 67.72 | 622,955 | -0.85(-1.25%) |
Apr 03, 2017 | 67.72 | 68.59 | 67.71 | 68.57 | 749,205 | +0.79(+1.16%) |
Mar 31, 2017 | 68.04 | 68.24 | 67.74 | 67.79 | 456,771 | -0.39(-0.58%) |
Mar 30, 2017 | 68.14 | 68.38 | 67.92 | 68.18 | 238,406 | -0.04(-0.06%) |
Mar 29, 2017 | 67.62 | 68.35 | 67.50 | 68.22 | 677,587 | +0.65(+0.97%) |
Mar 28, 2017 | 67.13 | 67.79 | 67.01 | 67.56 | 329,331 | +0.30(+0.44%) |
Mar 27, 2017 | 66.84 | 67.56 | 66.36 | 67.27 | 456,280 | -0.07(-0.10%) |
Mar 24, 2017 | 66.83 | 67.75 | 66.83 | 67.33 | 341,413 | +0.57(+0.85%) |
Mar 23, 2017 | 66.47 | 67.50 | 66.20 | 66.77 | 373,780 | +0.18(+0.27%) |
Mar 22, 2017 | 66.39 | 66.63 | 65.79 | 66.59 | 346,362 | +0.20(+0.30%) |
Mar 21, 2017 | 67.02 | 67.16 | 66.13 | 66.38 | 454,837 | -0.51(-0.76%) |
Mar 20, 2017 | 67.06 | 67.32 | 66.38 | 66.89 | 568,687 | -0.21(-0.31%) |
Mar 17, 2017 | 65.91 | 67.25 | 65.73 | 67.10 | 1,014,694 | +1.15(+1.74%) |
Mar 16, 2017 | 66.81 | 66.88 | 65.91 | 65.95 | 428,256 | -0.73(-1.09%) |
Mar 15, 2017 | 65.15 | 66.84 | 65.15 | 66.68 | 754,915 | +1.75(+2.70%) |
Mar 14, 2017 | 65.41 | 65.71 | 64.37 | 64.93 | 405,299 | -0.47(-0.72%) |
Mar 13, 2017 | 64.50 | 65.50 | 64.24 | 65.40 | 438,412 | +0.83(+1.29%) |
Mar 10, 2017 | 64.30 | 64.82 | 63.88 | 64.56 | 872,209 | +0.58(+0.91%) |
Mar 09, 2017 | 62.85 | 63.99 | 62.49 | 63.98 | 604,061 | +1.23(+1.95%) |
Mar 08, 2017 | 63.02 | 63.14 | 62.70 | 62.75 | 263,177 | -0.02(-0.03%) |
Mar 07, 2017 | 62.86 | 63.15 | 62.33 | 62.77 | 464,091 | -0.21(-0.33%) |
Mar 06, 2017 | 63.04 | 63.33 | 62.60 | 62.98 | 597,063 | -0.34(-0.54%) |
Mar 03, 2017 | 63.93 | 64.20 | 63.10 | 63.33 | 600,195 | -0.61(-0.96%) |
Mar 02, 2017 | 64.37 | 64.46 | 63.87 | 63.94 | 301,820 | -0.42(-0.65%) |
Mar 01, 2017 | 64.27 | 64.58 | 63.91 | 64.36 | 534,907 | +0.73(+1.14%) |
Feb 28, 2017 | 64.10 | 64.52 | 63.55 | 63.64 | 710,139 | -0.46(-0.72%) |
Feb 27, 2017 | 64.07 | 64.50 | 63.63 | 64.10 | 663,645 | +0.21(+0.33%) |
Feb 24, 2017 | 62.42 | 63.90 | 62.38 | 63.88 | 706,504 | +1.20(+1.91%) |
Feb 23, 2017 | 62.25 | 62.86 | 61.83 | 62.69 | 576,114 | +0.68(+1.10%) |
Feb 22, 2017 | 62.33 | 62.63 | 61.70 | 62.01 | 883,214 | -0.40(-0.64%) |
Feb 21, 2017 | 61.48 | 62.53 | 61.47 | 62.41 | 803,689 | +0.94(+1.53%) |
Feb 17, 2017 | 61.47 | 61.47 | 61.47 | 0 | +0.96(+1.58%) | |
Feb 16, 2017 | 59.80 | 60.52 | 59.29 | 60.51 | 775,294 | +0.91(+1.53%) |
Feb 15, 2017 | 59.18 | 59.85 | 59.18 | 59.60 | 387,715 | +0.17(+0.29%) |
Feb 14, 2017 | 59.35 | 59.66 | 59.13 | 59.43 | 447,572 | -0.25(-0.42%) |
Feb 13, 2017 | 59.29 | 59.76 | 59.05 | 59.68 | 621,330 | +0.78(+1.32%) |
Feb 10, 2017 | 58.94 | 59.27 | 58.68 | 58.90 | 373,778 | +0.17(+0.29%) |
Feb 09, 2017 | 58.15 | 59.35 | 57.48 | 58.73 | 497,561 | +0.50(+0.85%) |
Feb 08, 2017 | 57.83 | 58.35 | 57.42 | 58.23 | 542,061 | +0.43(+0.75%) |
Feb 07, 2017 | 57.53 | 58.02 | 57.45 | 57.80 | 451,960 | +0.19(+0.33%) |
Feb 06, 2017 | 57.69 | 57.72 | 57.21 | 57.61 | 407,494 | +0.13(+0.23%) |
Feb 03, 2017 | 57.31 | 57.53 | 56.81 | 57.48 | 277,442 | +0.45(+0.79%) |
Feb 02, 2017 | 56.70 | 57.20 | 56.40 | 57.03 | 426,464 | +0.08(+0.13%) |