Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.50 | 75.94 | 73.57 | 73.99 | 53,333 | -0.91(-1.22%) |
Apr 27, 2017 | 75.02 | 75.62 | 73.99 | 74.90 | 56,811 | -0.10(-0.14%) |
Apr 26, 2017 | 73.42 | 75.39 | 73.00 | 75.00 | 74,098 | +1.97(+2.70%) |
Apr 25, 2017 | 70.90 | 73.30 | 69.66 | 73.03 | 91,203 | +2.70(+3.83%) |
Apr 24, 2017 | 69.88 | 71.29 | 69.70 | 70.34 | 67,432 | +1.59(+2.31%) |
Apr 21, 2017 | 67.54 | 69.14 | 67.32 | 68.75 | 73,000 | +0.87(+1.28%) |
Apr 20, 2017 | 66.94 | 68.22 | 66.30 | 67.88 | 91,207 | +0.85(+1.27%) |
Apr 19, 2017 | 66.50 | 67.46 | 65.87 | 67.03 | 98,653 | +0.46(+0.69%) |
Apr 18, 2017 | 66.53 | 66.80 | 65.71 | 66.56 | 36,936 | -0.20(-0.29%) |
Apr 17, 2017 | 65.62 | 66.78 | 65.31 | 66.76 | 32,362 | +1.94(+2.99%) |
Apr 13, 2017 | 66.36 | 66.36 | 64.77 | 64.82 | 46,964 | -0.87(-1.32%) |
Apr 12, 2017 | 67.13 | 67.13 | 65.60 | 65.69 | 35,470 | -1.68(-2.49%) |
Apr 11, 2017 | 65.77 | 68.26 | 65.77 | 67.37 | 60,397 | +1.39(+2.11%) |
Apr 10, 2017 | 67.84 | 68.57 | 65.95 | 65.98 | 59,191 | -1.87(-2.75%) |
Apr 07, 2017 | 67.57 | 68.56 | 67.03 | 67.85 | 123,025 | +0.19(+0.28%) |
Apr 06, 2017 | 67.03 | 67.92 | 66.09 | 67.66 | 69,860 | +0.95(+1.42%) |
Apr 05, 2017 | 66.94 | 68.23 | 66.45 | 66.72 | 58,372 | -0.01(-0.01%) |
Apr 04, 2017 | 65.22 | 66.97 | 65.22 | 66.73 | 90,260 | +1.17(+1.78%) |
Apr 03, 2017 | 68.35 | 68.57 | 64.71 | 65.56 | 187,189 | -3.12(-4.55%) |
Mar 31, 2017 | 69.08 | 69.93 | 68.19 | 68.68 | 150,150 | -0.73(-1.05%) |
Mar 30, 2017 | 67.72 | 69.45 | 67.11 | 69.41 | 92,134 | +1.89(+2.81%) |
Mar 29, 2017 | 68.01 | 68.36 | 66.67 | 67.51 | 59,185 | -0.85(-1.25%) |
Mar 28, 2017 | 68.06 | 68.91 | 67.20 | 68.36 | 65,530 | +0.09(+0.12%) |
Mar 27, 2017 | 66.60 | 68.43 | 66.01 | 68.28 | 70,621 | +1.02(+1.51%) |
Mar 24, 2017 | 67.99 | 68.07 | 66.68 | 67.26 | 73,388 | -0.62(-0.92%) |
Mar 23, 2017 | 66.56 | 68.72 | 66.56 | 67.89 | 81,166 | +0.99(+1.48%) |
Mar 22, 2017 | 66.43 | 67.51 | 65.79 | 66.90 | 65,950 | +0.14(+0.20%) |
Mar 21, 2017 | 69.09 | 69.37 | 66.38 | 66.76 | 63,454 | -1.91(-2.78%) |
Mar 20, 2017 | 68.89 | 69.40 | 68.09 | 68.67 | 67,938 | +0.01(+0.01%) |
Mar 17, 2017 | 67.67 | 69.18 | 67.66 | 68.66 | 127,794 | +0.66(+0.97%) |
Mar 16, 2017 | 68.95 | 69.53 | 67.60 | 68.01 | 48,277 | -0.79(-1.15%) |
Mar 15, 2017 | 68.01 | 69.27 | 67.57 | 68.80 | 96,023 | +1.40(+2.08%) |
Mar 14, 2017 | 68.07 | 68.38 | 64.75 | 67.40 | 65,712 | -0.75(-1.10%) |
Mar 13, 2017 | 68.20 | 69.46 | 67.68 | 68.15 | 63,131 | -0.37(-0.54%) |
Mar 10, 2017 | 67.02 | 68.68 | 65.48 | 68.52 | 92,775 | +2.86(+4.35%) |
Mar 09, 2017 | 66.34 | 66.87 | 64.99 | 65.66 | 115,823 | -0.42(-0.63%) |
Mar 08, 2017 | 67.52 | 67.84 | 66.01 | 66.08 | 86,975 | -1.13(-1.68%) |
Mar 07, 2017 | 66.67 | 68.14 | 65.00 | 67.20 | 97,825 | +0.56(+0.85%) |
Mar 06, 2017 | 67.21 | 67.26 | 65.98 | 66.64 | 78,480 | -0.87(-1.29%) |
Mar 03, 2017 | 66.28 | 67.66 | 65.67 | 67.51 | 94,080 | +0.74(+1.11%) |
Mar 02, 2017 | 66.42 | 67.21 | 65.31 | 66.77 | 74,882 | +0.09(+0.14%) |
Mar 01, 2017 | 66.39 | 67.79 | 65.97 | 66.68 | 121,984 | +0.72(+1.10%) |
Feb 28, 2017 | 66.06 | 66.42 | 65.16 | 65.95 | 124,099 | +0.08(+0.12%) |
Feb 27, 2017 | 64.41 | 66.16 | 63.66 | 65.88 | 80,278 | +1.28(+1.97%) |
Feb 24, 2017 | 65.95 | 67.33 | 63.69 | 64.60 | 74,137 | -1.36(-2.06%) |
Feb 23, 2017 | 65.79 | 66.17 | 64.18 | 65.96 | 93,822 | +0.35(+0.53%) |
Feb 22, 2017 | 65.26 | 65.88 | 65.02 | 65.61 | 92,091 | +0.11(+0.17%) |
Feb 21, 2017 | 67.39 | 67.39 | 63.58 | 65.50 | 181,945 | -1.74(-2.58%) |
Feb 17, 2017 | 67.24 | 67.24 | 67.24 | 0 | +2.12(+3.25%) | |
Feb 16, 2017 | 62.94 | 66.38 | 61.25 | 65.12 | 390,959 | -4.61(-6.61%) |
Feb 15, 2017 | 69.07 | 69.98 | 68.58 | 69.73 | 90,003 | +0.27(+0.39%) |
Feb 14, 2017 | 70.00 | 70.23 | 68.77 | 69.46 | 88,584 | -0.98(-1.39%) |
Feb 13, 2017 | 70.38 | 71.34 | 70.08 | 70.43 | 95,476 | +0.19(+0.27%) |
Feb 10, 2017 | 69.75 | 70.33 | 69.44 | 70.25 | 66,735 | +0.90(+1.30%) |
Feb 09, 2017 | 68.78 | 69.78 | 68.78 | 69.35 | 75,666 | +0.60(+0.88%) |
Feb 08, 2017 | 68.55 | 69.21 | 68.29 | 68.74 | 65,182 | +0.03(+0.04%) |
Feb 07, 2017 | 69.03 | 69.51 | 68.31 | 68.72 | 70,122 | +0.09(+0.12%) |
Feb 06, 2017 | 69.41 | 69.95 | 68.47 | 68.63 | 72,207 | -0.87(-1.25%) |
Feb 03, 2017 | 69.12 | 69.88 | 68.36 | 69.50 | 65,933 | +0.64(+0.93%) |
Feb 02, 2017 | 69.78 | 70.33 | 68.67 | 68.86 | 197,006 | -1.13(-1.62%) |