Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.81 | 67.33 | 66.81 | 67.25 | 1,710 | +0.15(+0.22%) |
Apr 27, 2017 | 66.44 | 67.10 | 66.33 | 67.10 | 7,444 | -0.35(-0.53%) |
Apr 26, 2017 | 66.96 | 67.45 | 66.90 | 67.45 | 3,529 | +0.70(+1.05%) |
Apr 25, 2017 | 66.50 | 67.41 | 66.50 | 66.75 | 5,377 | +0.25(+0.38%) |
Apr 24, 2017 | 68.38 | 68.38 | 66.45 | 66.50 | 6,433 | -1.14(-1.69%) |
Apr 21, 2017 | 69.19 | 69.85 | 67.64 | 67.64 | 2,728 | -2.08(-2.99%) |
Apr 20, 2017 | 69.72 | 69.72 | 69.72 | 69.72 | 240 | +0.19(+0.27%) |
Apr 19, 2017 | 69.12 | 70.00 | 69.12 | 69.53 | 1,969 | +0.35(+0.51%) |
Apr 18, 2017 | 68.20 | 69.46 | 68.20 | 69.18 | 1,944 | +0.73(+1.07%) |
Apr 17, 2017 | 68.30 | 68.45 | 68.20 | 68.45 | 1,067 | +0.25(+0.37%) |
Apr 13, 2017 | 68.27 | 68.31 | 68.20 | 68.20 | 2,101 | -0.45(-0.66%) |
Apr 12, 2017 | 68.95 | 68.95 | 68.45 | 68.65 | 1,647 | -0.35(-0.51%) |
Apr 11, 2017 | 69.05 | 69.05 | 68.87 | 69.00 | 1,188 | -0.16(-0.23%) |
Apr 10, 2017 | 69.56 | 69.56 | 69.16 | 69.16 | 642 | -0.40(-0.58%) |
Apr 07, 2017 | 69.75 | 69.82 | 69.40 | 69.56 | 1,903 | -0.75(-1.07%) |
Apr 06, 2017 | 70.28 | 70.57 | 70.20 | 70.31 | 1,533 | -0.26(-0.37%) |
Apr 05, 2017 | 70.66 | 71.07 | 70.57 | 70.57 | 425 | -0.17(-0.24%) |
Apr 04, 2017 | 70.57 | 70.74 | 70.00 | 70.74 | 894 | +0.89(+1.27%) |
Apr 03, 2017 | 69.68 | 70.82 | 69.67 | 69.85 | 1,204 | -0.51(-0.72%) |
Mar 31, 2017 | 70.35 | 70.40 | 70.35 | 70.36 | 4,543 | -0.32(-0.45%) |
Mar 30, 2017 | 70.00 | 70.68 | 69.94 | 70.68 | 1,114 | +1.96(+2.85%) |
Mar 29, 2017 | 68.69 | 68.74 | 68.69 | 68.72 | 729 | -0.08(-0.12%) |
Mar 28, 2017 | 68.85 | 68.85 | 68.48 | 68.80 | 1,173 | -0.07(-0.10%) |
Mar 27, 2017 | 68.06 | 68.87 | 68.06 | 68.87 | 1,217 | +0.43(+0.63%) |
Mar 24, 2017 | 68.36 | 68.45 | 68.36 | 68.44 | 895 | -0.34(-0.49%) |
Mar 23, 2017 | 68.30 | 69.25 | 67.85 | 68.78 | 27,528 | +0.93(+1.37%) |
Mar 22, 2017 | 67.98 | 67.98 | 67.73 | 67.85 | 1,288 | -0.07(-0.10%) |
Mar 21, 2017 | 68.32 | 68.32 | 67.91 | 67.92 | 2,869 | -0.33(-0.48%) |
Mar 20, 2017 | 68.26 | 68.44 | 68.25 | 68.25 | 1,819 | +0.00(+0.00%) |
Mar 17, 2017 | 68.60 | 68.60 | 68.25 | 68.25 | 9,605 | -0.38(-0.55%) |
Mar 16, 2017 | 68.96 | 69.32 | 68.45 | 68.63 | 2,771 | -0.42(-0.61%) |
Mar 15, 2017 | 69.55 | 69.55 | 69.05 | 69.05 | 2,106 | +0.05(+0.07%) |
Mar 14, 2017 | 68.50 | 69.43 | 68.50 | 69.00 | 2,304 | -0.30(-0.43%) |
Mar 13, 2017 | 68.75 | 69.30 | 68.75 | 69.30 | 2,345 | +0.58(+0.84%) |
Mar 10, 2017 | 68.68 | 69.10 | 68.00 | 68.72 | 15,401 | +0.54(+0.79%) |
Mar 09, 2017 | 67.87 | 68.47 | 67.83 | 68.18 | 4,755 | -0.35(-0.51%) |
Mar 08, 2017 | 68.41 | 68.70 | 68.37 | 68.53 | 4,995 | +0.00(+0.00%) |
Mar 07, 2017 | 68.25 | 68.74 | 68.00 | 68.53 | 9,366 | +0.11(+0.16%) |
Mar 06, 2017 | 68.63 | 68.75 | 68.09 | 68.42 | 5,223 | -0.20(-0.29%) |
Mar 03, 2017 | 68.92 | 69.30 | 68.62 | 68.62 | 9,405 | +0.38(+0.56%) |
Mar 02, 2017 | 68.78 | 68.85 | 67.84 | 68.24 | 3,761 | -0.54(-0.79%) |
Mar 01, 2017 | 68.93 | 68.98 | 68.40 | 68.78 | 1,683 | +1.86(+2.78%) |
Feb 28, 2017 | 66.97 | 67.24 | 66.91 | 66.92 | 1,726 | -0.45(-0.67%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.37 | 67.37 | 1,688 | -0.63(-0.93%) |
Feb 24, 2017 | 68.24 | 68.24 | 67.75 | 68.00 | 1,669 | -0.21(-0.31%) |
Feb 23, 2017 | 68.44 | 68.46 | 67.87 | 68.21 | 2,839 | -0.01(-0.01%) |
Feb 22, 2017 | 68.51 | 69.00 | 68.22 | 68.22 | 2,633 | -0.47(-0.68%) |
Feb 21, 2017 | 67.17 | 69.00 | 67.17 | 68.69 | 2,297 | +1.55(+2.31%) |
Feb 17, 2017 | 67.14 | 67.14 | 67.14 | 0 | +1.09(+1.65%) | |
Feb 16, 2017 | 66.19 | 66.19 | 66.05 | 66.05 | 474 | -0.30(-0.45%) |
Feb 15, 2017 | 66.71 | 66.78 | 65.94 | 66.35 | 2,985 | -0.18(-0.27%) |
Feb 14, 2017 | 66.50 | 66.78 | 66.28 | 66.53 | 2,428 | +0.11(+0.17%) |
Feb 13, 2017 | 66.35 | 66.42 | 66.35 | 66.42 | 203 | +0.62(+0.94%) |
Feb 10, 2017 | 65.70 | 65.87 | 65.65 | 65.80 | 4,009 | +0.13(+0.20%) |
Feb 09, 2017 | 65.60 | 66.05 | 65.60 | 65.67 | 547 | +0.53(+0.81%) |
Feb 08, 2017 | 65.55 | 65.55 | 65.14 | 65.14 | 247 | -0.70(-1.06%) |
Feb 07, 2017 | 66.02 | 66.02 | 65.84 | 65.84 | 1,160 | -0.03(-0.05%) |
Feb 06, 2017 | 66.30 | 66.30 | 65.72 | 65.87 | 1,856 | +0.10(+0.15%) |
Feb 03, 2017 | 65.69 | 65.77 | 65.44 | 65.77 | 1,076 | -0.03(-0.05%) |
Feb 02, 2017 | 66.10 | 66.10 | 65.80 | 65.80 | 1,500 | -0.05(-0.08%) |