Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.35 | 71.59 | 70.32 | 70.34 | 561,448 | -0.92(-1.29%) |
Apr 27, 2017 | 71.62 | 71.78 | 70.58 | 71.26 | 600,861 | +0.32(+0.45%) |
Apr 26, 2017 | 70.20 | 71.91 | 70.03 | 70.94 | 717,551 | +0.69(+0.98%) |
Apr 25, 2017 | 69.66 | 70.50 | 69.36 | 70.25 | 582,110 | +1.00(+1.44%) |
Apr 24, 2017 | 70.72 | 70.73 | 68.94 | 69.26 | 661,983 | -0.88(-1.26%) |
Apr 21, 2017 | 69.11 | 70.22 | 68.85 | 70.14 | 637,591 | +1.05(+1.52%) |
Apr 20, 2017 | 68.69 | 69.47 | 67.22 | 69.09 | 1,048,709 | +0.89(+1.30%) |
Apr 19, 2017 | 68.96 | 68.96 | 67.87 | 68.20 | 805,373 | -0.48(-0.70%) |
Apr 18, 2017 | 70.13 | 70.54 | 68.30 | 68.68 | 1,044,106 | -1.66(-2.37%) |
Apr 17, 2017 | 69.93 | 70.43 | 69.59 | 70.34 | 604,571 | +0.40(+0.57%) |
Apr 13, 2017 | 70.55 | 71.17 | 69.93 | 69.94 | 626,700 | -1.03(-1.45%) |
Apr 12, 2017 | 72.29 | 72.29 | 70.87 | 70.97 | 604,226 | -1.61(-2.22%) |
Apr 11, 2017 | 71.08 | 72.58 | 70.78 | 72.58 | 674,362 | +1.43(+2.01%) |
Apr 10, 2017 | 70.87 | 71.79 | 70.87 | 71.15 | 718,570 | +0.37(+0.53%) |
Apr 07, 2017 | 72.17 | 72.59 | 70.73 | 70.78 | 890,903 | -1.48(-2.04%) |
Apr 06, 2017 | 71.99 | 72.55 | 71.58 | 72.26 | 357,529 | +0.03(+0.04%) |
Apr 05, 2017 | 71.38 | 73.17 | 71.18 | 72.23 | 796,774 | +0.86(+1.21%) |
Apr 04, 2017 | 71.21 | 71.80 | 70.74 | 71.37 | 444,032 | +0.04(+0.06%) |
Apr 03, 2017 | 71.21 | 71.93 | 70.79 | 71.32 | 496,294 | +0.11(+0.15%) |
Mar 31, 2017 | 70.76 | 71.44 | 70.64 | 71.21 | 637,069 | +0.36(+0.51%) |
Mar 30, 2017 | 70.64 | 71.00 | 70.37 | 70.85 | 311,300 | +0.15(+0.21%) |
Mar 29, 2017 | 70.00 | 71.44 | 70.00 | 70.70 | 543,689 | +0.46(+0.66%) |
Mar 28, 2017 | 69.81 | 70.55 | 69.65 | 70.24 | 898,883 | +0.43(+0.61%) |
Mar 27, 2017 | 67.66 | 69.86 | 67.39 | 69.81 | 1,002,745 | +1.81(+2.66%) |
Mar 24, 2017 | 66.46 | 69.09 | 66.30 | 68.00 | 1,120,952 | +1.90(+2.88%) |
Mar 23, 2017 | 66.58 | 67.48 | 66.07 | 66.10 | 577,512 | -0.53(-0.80%) |
Mar 22, 2017 | 65.82 | 66.87 | 65.64 | 66.63 | 669,578 | +0.80(+1.22%) |
Mar 21, 2017 | 67.15 | 67.53 | 65.67 | 65.83 | 769,110 | -1.03(-1.54%) |
Mar 20, 2017 | 67.74 | 67.82 | 66.80 | 66.86 | 605,180 | -0.76(-1.12%) |
Mar 17, 2017 | 67.89 | 69.10 | 67.53 | 67.62 | 851,775 | +0.04(+0.05%) |
Mar 16, 2017 | 68.31 | 68.97 | 67.39 | 67.58 | 473,891 | -0.64(-0.94%) |
Mar 15, 2017 | 67.61 | 68.60 | 67.34 | 68.22 | 415,472 | +0.87(+1.29%) |
Mar 14, 2017 | 67.79 | 68.11 | 67.17 | 67.35 | 292,306 | -0.53(-0.77%) |
Mar 13, 2017 | 67.66 | 68.00 | 67.06 | 67.88 | 378,211 | +0.44(+0.66%) |
Mar 10, 2017 | 67.24 | 67.84 | 66.97 | 67.43 | 314,999 | +0.56(+0.84%) |
Mar 09, 2017 | 67.68 | 68.45 | 66.85 | 66.87 | 654,260 | -0.98(-1.44%) |
Mar 08, 2017 | 68.22 | 68.42 | 67.63 | 67.85 | 293,279 | -0.16(-0.24%) |
Mar 07, 2017 | 69.15 | 69.39 | 67.75 | 68.01 | 537,451 | -1.00(-1.44%) |
Mar 06, 2017 | 69.23 | 69.27 | 68.44 | 69.01 | 676,942 | -0.36(-0.53%) |
Mar 03, 2017 | 69.46 | 70.24 | 69.02 | 69.37 | 679,818 | -0.33(-0.47%) |
Mar 02, 2017 | 70.04 | 70.85 | 69.53 | 69.70 | 502,193 | -0.87(-1.24%) |
Mar 01, 2017 | 70.72 | 70.95 | 69.98 | 70.57 | 582,291 | +0.36(+0.51%) |
Feb 28, 2017 | 69.36 | 70.45 | 69.17 | 70.22 | 919,518 | +0.33(+0.47%) |
Feb 27, 2017 | 69.81 | 70.31 | 69.65 | 69.89 | 471,515 | -0.13(-0.19%) |
Feb 24, 2017 | 70.07 | 70.18 | 69.54 | 70.02 | 733,263 | -0.06(-0.09%) |
Feb 23, 2017 | 70.30 | 70.72 | 68.51 | 70.08 | 1,694,218 | -0.74(-1.04%) |
Feb 22, 2017 | 72.64 | 73.40 | 69.31 | 70.82 | 4,270,989 | -5.37(-7.04%) |
Feb 21, 2017 | 76.81 | 77.01 | 75.37 | 76.19 | 1,020,506 | -0.34(-0.44%) |
Feb 17, 2017 | 76.53 | 76.53 | 76.53 | 0 | -0.35(-0.45%) | |
Feb 16, 2017 | 76.45 | 77.01 | 76.21 | 76.87 | 388,760 | +0.41(+0.54%) |
Feb 15, 2017 | 75.66 | 76.78 | 75.30 | 76.46 | 362,423 | +0.50(+0.66%) |
Feb 14, 2017 | 74.56 | 77.08 | 74.30 | 75.97 | 622,934 | +1.35(+1.81%) |
Feb 13, 2017 | 76.24 | 76.45 | 74.08 | 74.61 | 842,187 | -1.53(-2.01%) |
Feb 10, 2017 | 75.13 | 76.87 | 74.89 | 76.14 | 535,609 | +0.99(+1.31%) |
Feb 09, 2017 | 74.53 | 76.21 | 74.52 | 75.16 | 546,676 | +0.63(+0.85%) |
Feb 08, 2017 | 72.96 | 74.74 | 72.58 | 74.52 | 568,650 | +1.53(+2.10%) |
Feb 07, 2017 | 72.81 | 73.84 | 72.67 | 72.99 | 467,471 | +0.26(+0.35%) |
Feb 06, 2017 | 72.42 | 72.77 | 72.15 | 72.74 | 530,539 | +0.31(+0.43%) |
Feb 03, 2017 | 72.89 | 73.56 | 72.33 | 72.42 | 782,142 | -0.45(-0.62%) |
Feb 02, 2017 | 73.49 | 74.16 | 72.71 | 72.88 | 936,436 | -0.61(-0.82%) |