Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.65 | 71.65 | 70.86 | 70.99 | 2,288,147 | -0.64(-0.90%) |
Apr 27, 2017 | 71.81 | 72.03 | 71.28 | 71.63 | 2,176,644 | -0.08(-0.10%) |
Apr 26, 2017 | 71.27 | 72.03 | 71.07 | 71.70 | 3,198,247 | +0.42(+0.58%) |
Apr 25, 2017 | 70.98 | 71.44 | 70.63 | 71.29 | 2,170,948 | +0.31(+0.43%) |
Apr 24, 2017 | 70.79 | 71.46 | 70.39 | 70.98 | 2,281,839 | +0.85(+1.21%) |
Apr 21, 2017 | 70.08 | 70.35 | 69.48 | 70.13 | 1,419,168 | +0.09(+0.13%) |
Apr 20, 2017 | 69.46 | 70.05 | 69.09 | 70.04 | 1,541,074 | +0.84(+1.22%) |
Apr 19, 2017 | 69.34 | 69.54 | 68.81 | 69.19 | 1,245,387 | +0.27(+0.39%) |
Apr 18, 2017 | 68.81 | 69.39 | 68.69 | 68.93 | 990,546 | +0.07(+0.10%) |
Apr 17, 2017 | 68.66 | 68.87 | 68.38 | 68.86 | 1,403,618 | +0.56(+0.82%) |
Apr 13, 2017 | 68.67 | 69.02 | 68.22 | 68.30 | 1,143,197 | -0.43(-0.63%) |
Apr 12, 2017 | 69.19 | 69.31 | 68.38 | 68.74 | 1,921,317 | -0.38(-0.54%) |
Apr 11, 2017 | 68.99 | 69.17 | 68.63 | 69.11 | 1,231,640 | +0.20(+0.29%) |
Apr 10, 2017 | 69.14 | 69.41 | 68.85 | 68.91 | 1,257,852 | -0.12(-0.17%) |
Apr 07, 2017 | 69.34 | 69.55 | 68.89 | 69.03 | 1,834,938 | -0.45(-0.65%) |
Apr 06, 2017 | 68.92 | 69.68 | 68.64 | 69.48 | 1,939,910 | +0.88(+1.29%) |
Apr 05, 2017 | 69.65 | 69.98 | 68.45 | 68.59 | 1,919,839 | -0.91(-1.31%) |
Apr 04, 2017 | 68.78 | 69.88 | 68.42 | 69.51 | 2,639,760 | +0.64(+0.93%) |
Apr 03, 2017 | 69.22 | 69.34 | 68.57 | 68.87 | 2,494,665 | -0.38(-0.55%) |
Mar 31, 2017 | 68.55 | 69.63 | 68.29 | 69.25 | 3,934,852 | +0.70(+1.01%) |
Mar 30, 2017 | 68.11 | 68.72 | 67.89 | 68.55 | 2,205,540 | +0.22(+0.31%) |
Mar 29, 2017 | 67.83 | 68.78 | 67.52 | 68.34 | 4,518,210 | -0.04(-0.06%) |
Mar 28, 2017 | 65.37 | 68.55 | 65.31 | 68.38 | 13,067,604 | +5.83(+9.31%) |
Mar 27, 2017 | 62.95 | 63.35 | 62.24 | 62.55 | 3,158,505 | -0.94(-1.47%) |
Mar 24, 2017 | 63.45 | 63.86 | 63.28 | 63.49 | 1,501,437 | +0.06(+0.09%) |
Mar 23, 2017 | 63.79 | 64.17 | 63.38 | 63.43 | 1,476,703 | -0.30(-0.47%) |
Mar 22, 2017 | 63.35 | 63.86 | 63.16 | 63.73 | 1,655,464 | +0.33(+0.52%) |
Mar 21, 2017 | 63.73 | 64.06 | 63.28 | 63.40 | 1,668,802 | -0.22(-0.34%) |
Mar 20, 2017 | 63.47 | 63.81 | 63.18 | 63.61 | 1,126,469 | +0.17(+0.26%) |
Mar 17, 2017 | 62.71 | 63.79 | 62.52 | 63.45 | 2,586,323 | +1.04(+1.67%) |
Mar 16, 2017 | 62.77 | 63.00 | 62.27 | 62.40 | 1,155,666 | -0.36(-0.57%) |
Mar 15, 2017 | 61.70 | 62.83 | 61.50 | 62.76 | 1,691,596 | +1.01(+1.64%) |
Mar 14, 2017 | 61.73 | 61.87 | 61.25 | 61.75 | 1,240,197 | +0.13(+0.21%) |
Mar 13, 2017 | 61.54 | 61.70 | 61.09 | 61.62 | 2,251,414 | +0.24(+0.39%) |
Mar 10, 2017 | 62.21 | 62.73 | 61.10 | 61.38 | 2,609,525 | -0.88(-1.41%) |
Mar 09, 2017 | 62.13 | 62.56 | 61.97 | 62.26 | 940,144 | +0.03(+0.05%) |
Mar 08, 2017 | 61.72 | 62.52 | 61.67 | 62.22 | 1,472,932 | +0.55(+0.90%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.34 | 61.67 | 1,606,707 | -0.14(-0.23%) |
Mar 06, 2017 | 62.05 | 62.26 | 61.42 | 61.81 | 1,351,254 | -0.36(-0.57%) |
Mar 03, 2017 | 62.40 | 62.44 | 61.65 | 62.16 | 841,646 | -0.30(-0.48%) |
Mar 02, 2017 | 61.95 | 62.53 | 61.75 | 62.46 | 1,287,676 | +0.48(+0.77%) |
Mar 01, 2017 | 62.43 | 62.47 | 61.85 | 61.98 | 1,123,819 | +0.17(+0.28%) |
Feb 28, 2017 | 61.78 | 62.09 | 61.53 | 61.81 | 1,936,262 | +0.12(+0.20%) |
Feb 27, 2017 | 62.49 | 62.61 | 61.50 | 61.68 | 1,704,981 | -0.77(-1.23%) |
Feb 24, 2017 | 62.09 | 62.62 | 61.76 | 62.45 | 1,401,603 | +0.00(+0.00%) |
Feb 23, 2017 | 62.49 | 62.95 | 62.25 | 62.45 | 1,315,824 | +0.03(+0.05%) |
Feb 22, 2017 | 62.83 | 63.02 | 61.97 | 62.42 | 1,778,842 | -1.06(-1.67%) |
Feb 21, 2017 | 63.35 | 63.82 | 63.27 | 63.48 | 1,533,927 | -0.02(-0.04%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +0.77(+1.23%) | |
Feb 16, 2017 | 62.89 | 63.15 | 62.44 | 62.73 | 795,525 | +0.05(+0.08%) |
Feb 15, 2017 | 62.95 | 63.15 | 62.29 | 62.69 | 1,685,613 | -0.41(-0.66%) |
Feb 14, 2017 | 62.40 | 63.11 | 61.95 | 63.10 | 1,277,257 | +0.13(+0.21%) |
Feb 13, 2017 | 63.25 | 63.48 | 62.92 | 62.97 | 1,396,755 | -0.17(-0.26%) |
Feb 10, 2017 | 62.35 | 63.53 | 62.34 | 63.13 | 2,042,676 | +1.00(+1.61%) |
Feb 09, 2017 | 60.80 | 62.26 | 60.57 | 62.13 | 1,924,604 | +1.35(+2.22%) |
Feb 08, 2017 | 59.34 | 60.84 | 59.34 | 60.78 | 1,187,532 | +1.32(+2.21%) |
Feb 07, 2017 | 59.92 | 60.61 | 59.43 | 59.47 | 1,527,641 | -0.40(-0.66%) |
Feb 06, 2017 | 59.42 | 60.38 | 59.33 | 59.86 | 2,644,000 | +0.42(+0.71%) |
Feb 03, 2017 | 60.39 | 60.57 | 59.28 | 59.44 | 2,032,212 | +0.16(+0.27%) |
Feb 02, 2017 | 59.66 | 59.88 | 59.12 | 59.28 | 2,064,784 | -0.46(-0.76%) |