Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.31 | 68.09 | 66.31 | 68.09 | 1,846 | +1.55(+2.33%) |
Apr 27, 2017 | 67.39 | 67.66 | 65.81 | 66.54 | 6,091 | -0.62(-0.92%) |
Apr 26, 2017 | 66.71 | 67.38 | 65.99 | 67.16 | 4,367 | -1.19(-1.74%) |
Apr 25, 2017 | 66.44 | 68.35 | 66.38 | 68.35 | 2,699 | +0.55(+0.81%) |
Apr 24, 2017 | 68.03 | 68.83 | 67.79 | 67.79 | 3,922 | +3.12(+4.82%) |
Apr 21, 2017 | 65.23 | 66.13 | 64.64 | 64.68 | 2,893 | -0.01(-0.02%) |
Apr 20, 2017 | 67.10 | 67.16 | 64.69 | 64.69 | 4,024 | -1.45(-2.19%) |
Apr 19, 2017 | 66.70 | 66.70 | 66.14 | 66.14 | 459 | -2.62(-3.81%) |
Apr 18, 2017 | 69.37 | 70.75 | 68.46 | 68.75 | 3,860 | -0.68(-0.97%) |
Apr 17, 2017 | 67.09 | 69.43 | 67.09 | 69.43 | 7,915 | +4.76(+7.36%) |
Apr 13, 2017 | 67.45 | 67.82 | 64.67 | 64.67 | 4,522 | -2.85(-4.23%) |
Apr 12, 2017 | 67.34 | 67.52 | 66.63 | 67.52 | 2,044 | -0.74(-1.08%) |
Apr 11, 2017 | 68.25 | 69.14 | 65.58 | 68.26 | 2,330 | -0.57(-0.83%) |
Apr 10, 2017 | 68.66 | 68.83 | 67.12 | 68.83 | 761 | +1.08(+1.60%) |
Apr 07, 2017 | 69.15 | 70.31 | 67.46 | 67.74 | 1,549 | +0.66(+0.98%) |
Apr 06, 2017 | 69.28 | 70.04 | 67.08 | 67.08 | 1,155 | -2.70(-3.87%) |
Apr 05, 2017 | 72.99 | 73.24 | 69.72 | 69.79 | 4,113 | -2.63(-3.63%) |
Apr 04, 2017 | 70.55 | 72.53 | 70.55 | 72.42 | 5,440 | +1.33(+1.88%) |
Apr 03, 2017 | 70.88 | 71.09 | 70.28 | 71.09 | 2,182 | +0.41(+0.58%) |
Mar 31, 2017 | 68.59 | 70.87 | 68.59 | 70.67 | 1,315 | +0.39(+0.55%) |
Mar 30, 2017 | 70.42 | 71.33 | 69.86 | 70.28 | 1,519 | -1.39(-1.94%) |
Mar 29, 2017 | 68.54 | 71.75 | 68.54 | 71.67 | 3,090 | +3.03(+4.41%) |
Mar 28, 2017 | 68.11 | 68.65 | 68.11 | 68.65 | 1,363 | +1.09(+1.62%) |
Mar 27, 2017 | 66.58 | 67.96 | 66.57 | 67.55 | 1,247 | -1.13(-1.65%) |
Mar 24, 2017 | 67.17 | 68.68 | 67.17 | 68.68 | 3,480 | +1.80(+2.69%) |
Mar 23, 2017 | 66.47 | 67.59 | 66.09 | 66.89 | 2,946 | -0.65(-0.96%) |
Mar 22, 2017 | 67.43 | 68.60 | 67.43 | 67.53 | 1,967 | +0.17(+0.25%) |
Mar 21, 2017 | 72.02 | 72.02 | 66.98 | 67.36 | 8,206 | -4.50(-6.26%) |
Mar 20, 2017 | 68.54 | 71.86 | 68.54 | 71.86 | 1,291 | +2.78(+4.03%) |
Mar 17, 2017 | 72.09 | 72.09 | 68.59 | 69.08 | 2,688 | -2.94(-4.08%) |
Mar 16, 2017 | 73.35 | 73.35 | 71.74 | 72.02 | 3,586 | -0.51(-0.70%) |
Mar 15, 2017 | 67.78 | 72.53 | 67.23 | 72.53 | 3,483 | +5.36(+7.98%) |
Mar 14, 2017 | 68.54 | 69.26 | 67.17 | 67.17 | 1,563 | -2.81(-4.02%) |
Mar 13, 2017 | 69.48 | 70.08 | 69.19 | 69.98 | 3,140 | +1.27(+1.85%) |
Mar 10, 2017 | 69.31 | 69.31 | 68.10 | 68.70 | 4,255 | +2.99(+4.55%) |
Mar 09, 2017 | 67.72 | 68.20 | 65.72 | 65.72 | 5,023 | -2.12(-3.12%) |
Mar 08, 2017 | 70.09 | 70.13 | 67.74 | 67.83 | 7,842 | -4.15(-5.77%) |
Mar 07, 2017 | 71.99 | 71.99 | 71.99 | 71.99 | 463 | -0.36(-0.50%) |
Mar 06, 2017 | 73.43 | 73.43 | 72.31 | 72.35 | 3,008 | -1.97(-2.66%) |
Mar 03, 2017 | 71.98 | 74.40 | 71.92 | 74.32 | 4,844 | +3.41(+4.81%) |
Mar 02, 2017 | 73.48 | 74.50 | 70.83 | 70.91 | 2,997 | -4.99(-6.57%) |
Mar 01, 2017 | 73.28 | 76.13 | 73.28 | 75.89 | 3,443 | +4.61(+6.47%) |
Feb 28, 2017 | 73.51 | 73.51 | 71.09 | 71.28 | 6,314 | -3.66(-4.89%) |
Feb 27, 2017 | 73.62 | 75.34 | 73.62 | 74.95 | 1,821 | +0.91(+1.23%) |
Feb 24, 2017 | 75.21 | 75.77 | 74.03 | 74.03 | 5,524 | -4.81(-6.10%) |
Feb 23, 2017 | 83.03 | 83.54 | 78.85 | 78.85 | 4,624 | -2.08(-2.57%) |
Feb 22, 2017 | 80.56 | 80.93 | 80.15 | 80.93 | 7,382 | +0.20(+0.25%) |
Feb 21, 2017 | 79.83 | 80.74 | 79.31 | 80.73 | 5,918 | +3.15(+4.05%) |
Feb 17, 2017 | 77.58 | 77.58 | 77.58 | 0 | -1.02(-1.30%) | |
Feb 16, 2017 | 81.81 | 82.01 | 78.40 | 78.60 | 8,025 | -2.19(-2.72%) |
Feb 15, 2017 | 77.29 | 81.14 | 76.98 | 80.80 | 8,044 | +4.17(+5.45%) |
Feb 14, 2017 | 74.76 | 76.75 | 73.53 | 76.62 | 5,604 | +1.87(+2.50%) |
Feb 13, 2017 | 74.16 | 75.60 | 74.07 | 74.75 | 3,176 | +0.93(+1.26%) |
Feb 10, 2017 | 72.60 | 73.86 | 72.49 | 73.82 | 3,965 | +2.94(+4.15%) |
Feb 09, 2017 | 71.59 | 71.80 | 70.75 | 70.88 | 2,729 | -0.40(-0.57%) |
Feb 08, 2017 | 68.96 | 71.53 | 68.93 | 71.28 | 4,901 | +1.98(+2.86%) |
Feb 07, 2017 | 69.71 | 69.71 | 69.17 | 69.30 | 1,421 | -0.44(-0.63%) |
Feb 06, 2017 | 70.64 | 70.76 | 69.74 | 69.74 | 3,484 | -1.65(-2.31%) |
Feb 03, 2017 | 71.43 | 72.57 | 70.95 | 71.39 | 7,617 | +1.05(+1.49%) |
Feb 02, 2017 | 69.74 | 70.50 | 69.74 | 70.34 | 1,254 | +0.92(+1.33%) |