Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.29 | 64.86 | 62.92 | 62.92 | 6,406 | -1.97(-3.04%) |
Apr 27, 2017 | 66.65 | 66.65 | 63.64 | 64.89 | 15,838 | -0.86(-1.30%) |
Apr 26, 2017 | 65.77 | 67.41 | 65.75 | 65.75 | 9,088 | -0.29(-0.45%) |
Apr 25, 2017 | 65.15 | 67.02 | 65.13 | 66.04 | 31,640 | +1.70(+2.65%) |
Apr 24, 2017 | 64.68 | 65.38 | 63.84 | 64.34 | 18,700 | +3.24(+5.31%) |
Apr 21, 2017 | 61.82 | 62.17 | 60.75 | 61.09 | 1,178 | -1.37(-2.19%) |
Apr 20, 2017 | 59.85 | 62.46 | 59.85 | 62.46 | 14,792 | +3.52(+5.98%) |
Apr 19, 2017 | 60.35 | 61.42 | 58.94 | 58.94 | 9,117 | -0.98(-1.64%) |
Apr 18, 2017 | 61.29 | 61.29 | 59.60 | 59.92 | 3,529 | -1.63(-2.65%) |
Apr 17, 2017 | 58.88 | 61.55 | 58.55 | 61.55 | 10,752 | +2.97(+5.08%) |
Apr 13, 2017 | 60.06 | 61.98 | 58.57 | 58.57 | 27,961 | -2.28(-3.75%) |
Apr 12, 2017 | 61.73 | 62.01 | 60.51 | 60.85 | 7,798 | -0.95(-1.53%) |
Apr 11, 2017 | 62.03 | 62.10 | 60.48 | 61.80 | 6,978 | -1.27(-2.01%) |
Apr 10, 2017 | 64.18 | 64.18 | 62.20 | 63.07 | 7,087 | -0.50(-0.79%) |
Apr 07, 2017 | 62.85 | 64.12 | 62.85 | 63.57 | 5,271 | -0.25(-0.38%) |
Apr 06, 2017 | 62.64 | 64.56 | 62.64 | 63.82 | 4,517 | +0.99(+1.58%) |
Apr 05, 2017 | 65.80 | 66.60 | 62.83 | 62.83 | 7,675 | -1.26(-1.97%) |
Apr 04, 2017 | 64.02 | 64.62 | 63.44 | 64.09 | 13,159 | -0.81(-1.25%) |
Apr 03, 2017 | 65.65 | 65.65 | 62.66 | 64.90 | 9,458 | -0.94(-1.43%) |
Mar 31, 2017 | 65.96 | 66.29 | 65.27 | 65.85 | 11,775 | -0.95(-1.42%) |
Mar 30, 2017 | 64.44 | 67.16 | 64.44 | 66.80 | 13,656 | +2.30(+3.57%) |
Mar 29, 2017 | 65.61 | 65.61 | 64.45 | 64.49 | 9,468 | -0.96(-1.47%) |
Mar 28, 2017 | 62.71 | 66.01 | 62.71 | 65.46 | 5,856 | +2.60(+4.14%) |
Mar 27, 2017 | 59.74 | 62.85 | 59.08 | 62.85 | 21,968 | -0.85(-1.33%) |
Mar 24, 2017 | 64.31 | 65.05 | 62.31 | 63.70 | 6,732 | -0.22(-0.34%) |
Mar 23, 2017 | 62.81 | 65.71 | 62.81 | 63.92 | 8,931 | +0.56(+0.88%) |
Mar 22, 2017 | 62.49 | 64.54 | 61.25 | 63.36 | 21,443 | -0.42(-0.66%) |
Mar 21, 2017 | 71.25 | 71.97 | 63.68 | 63.77 | 63,959 | -6.92(-9.78%) |
Mar 20, 2017 | 71.20 | 71.53 | 69.94 | 70.69 | 15,855 | -1.11(-1.54%) |
Mar 17, 2017 | 74.83 | 74.83 | 71.74 | 71.80 | 15,144 | -2.24(-3.03%) |
Mar 16, 2017 | 74.13 | 75.63 | 74.04 | 74.04 | 16,691 | +0.80(+1.10%) |
Mar 15, 2017 | 74.63 | 74.95 | 72.99 | 73.24 | 21,309 | -0.72(-0.98%) |
Mar 14, 2017 | 73.46 | 74.17 | 72.30 | 73.96 | 6,192 | -0.05(-0.07%) |
Mar 13, 2017 | 74.67 | 74.67 | 73.48 | 74.01 | 10,322 | -0.19(-0.25%) |
Mar 10, 2017 | 76.13 | 76.13 | 72.88 | 74.20 | 20,642 | -0.24(-0.33%) |
Mar 09, 2017 | 75.06 | 75.41 | 73.78 | 74.44 | 14,324 | +1.07(+1.46%) |
Mar 08, 2017 | 75.36 | 76.50 | 73.37 | 73.37 | 14,706 | +0.00(+0.00%) |
Mar 07, 2017 | 74.46 | 74.46 | 73.07 | 73.37 | 7,898 | -0.90(-1.21%) |
Mar 06, 2017 | 74.76 | 74.76 | 73.20 | 74.27 | 19,422 | -1.25(-1.66%) |
Mar 03, 2017 | 75.99 | 75.99 | 74.45 | 75.53 | 12,999 | +0.77(+1.04%) |
Mar 02, 2017 | 78.67 | 78.67 | 74.75 | 74.75 | 21,631 | -3.22(-4.13%) |
Mar 01, 2017 | 77.30 | 78.60 | 76.53 | 77.97 | 25,284 | +5.70(+7.88%) |
Feb 28, 2017 | 71.71 | 72.28 | 71.02 | 72.28 | 17,760 | +0.09(+0.12%) |
Feb 27, 2017 | 70.84 | 72.38 | 70.84 | 72.19 | 13,322 | +1.28(+1.80%) |
Feb 24, 2017 | 70.52 | 71.25 | 70.17 | 70.91 | 20,187 | -1.82(-2.50%) |
Feb 23, 2017 | 73.37 | 73.37 | 71.92 | 72.73 | 9,301 | +0.25(+0.35%) |
Feb 22, 2017 | 71.87 | 72.90 | 71.50 | 72.47 | 10,430 | -0.18(-0.24%) |
Feb 21, 2017 | 72.57 | 73.06 | 71.99 | 72.65 | 19,739 | +1.02(+1.42%) |
Feb 17, 2017 | 71.63 | 71.63 | 71.63 | 0 | -0.09(-0.12%) | |
Feb 16, 2017 | 71.97 | 71.97 | 70.41 | 71.72 | 32,741 | -0.25(-0.35%) |
Feb 15, 2017 | 71.19 | 72.34 | 70.01 | 71.97 | 43,580 | +1.64(+2.33%) |
Feb 14, 2017 | 67.71 | 70.52 | 67.64 | 70.34 | 19,828 | +2.26(+3.32%) |
Feb 13, 2017 | 66.57 | 68.55 | 66.57 | 68.07 | 15,530 | +2.19(+3.33%) |
Feb 10, 2017 | 65.74 | 66.11 | 65.09 | 65.88 | 9,429 | +0.83(+1.28%) |
Feb 09, 2017 | 62.73 | 65.26 | 62.73 | 65.05 | 8,916 | +2.46(+3.93%) |
Feb 08, 2017 | 61.90 | 62.78 | 61.87 | 62.59 | 10,845 | -1.64(-2.55%) |
Feb 07, 2017 | 65.16 | 65.16 | 64.22 | 64.22 | 3,673 | +0.00(+0.00%) |
Feb 06, 2017 | 64.41 | 65.52 | 64.22 | 64.22 | 7,629 | -0.97(-1.49%) |
Feb 03, 2017 | 64.30 | 65.24 | 63.22 | 65.20 | 20,059 | +3.88(+6.33%) |
Feb 02, 2017 | 61.10 | 61.71 | 60.37 | 61.32 | 10,738 | -1.22(-1.95%) |