Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.54 | 77.95 | 73.54 | 76.25 | 6,596 | +2.45(+3.32%) |
Apr 27, 2017 | 74.15 | 74.15 | 71.55 | 73.80 | 1,748 | -0.70(-0.94%) |
Apr 26, 2017 | 74.50 | 75.00 | 74.00 | 74.50 | 1,596 | -0.35(-0.47%) |
Apr 25, 2017 | 74.50 | 75.00 | 74.50 | 74.85 | 2,479 | +2.60(+3.60%) |
Apr 24, 2017 | 71.65 | 75.25 | 68.50 | 72.25 | 6,456 | +2.45(+3.51%) |
Apr 21, 2017 | 68.80 | 74.40 | 68.80 | 69.80 | 8,319 | -0.55(-0.78%) |
Apr 20, 2017 | 74.00 | 76.00 | 63.20 | 70.35 | 69,883 | -2.65(-3.63%) |
Apr 19, 2017 | 73.20 | 73.50 | 72.33 | 73.00 | 6,601 | +0.05(+0.07%) |
Apr 18, 2017 | 75.00 | 75.00 | 69.75 | 72.95 | 7,087 | -0.55(-0.75%) |
Apr 17, 2017 | 72.73 | 75.00 | 71.00 | 73.50 | 6,923 | +1.50(+2.08%) |
Apr 13, 2017 | 72.60 | 72.60 | 70.90 | 72.00 | 2,283 | +0.86(+1.21%) |
Apr 12, 2017 | 70.00 | 71.75 | 68.20 | 71.14 | 8,251 | +1.54(+2.21%) |
Apr 11, 2017 | 69.00 | 70.50 | 67.16 | 69.60 | 6,638 | +0.60(+0.87%) |
Apr 10, 2017 | 66.70 | 70.00 | 65.50 | 69.00 | 3,551 | +2.00(+2.99%) |
Apr 07, 2017 | 64.95 | 67.85 | 64.42 | 67.00 | 4,654 | +2.25(+3.47%) |
Apr 06, 2017 | 65.95 | 65.95 | 64.24 | 64.75 | 2,366 | +0.75(+1.17%) |
Apr 05, 2017 | 67.40 | 67.40 | 63.61 | 64.00 | 10,077 | -3.00(-4.48%) |
Apr 04, 2017 | 71.85 | 71.85 | 66.50 | 67.00 | 8,230 | -5.80(-7.97%) |
Apr 03, 2017 | 75.20 | 75.25 | 71.05 | 72.80 | 7,835 | -2.45(-3.26%) |
Mar 31, 2017 | 73.01 | 77.00 | 73.01 | 75.25 | 13,017 | +0.25(+0.33%) |
Mar 30, 2017 | 67.40 | 75.00 | 67.40 | 75.00 | 43,275 | +6.50(+9.49%) |
Mar 29, 2017 | 67.90 | 69.40 | 67.00 | 68.50 | 7,952 | +0.55(+0.81%) |
Mar 28, 2017 | 60.75 | 69.44 | 60.75 | 67.95 | 50,864 | +6.45(+10.49%) |
Mar 27, 2017 | 58.09 | 62.20 | 58.09 | 61.50 | 7,631 | +3.75(+6.49%) |
Mar 24, 2017 | 54.00 | 59.25 | 54.00 | 57.75 | 13,614 | +3.30(+6.06%) |
Mar 23, 2017 | 57.65 | 61.00 | 52.85 | 54.45 | 73,694 | -3.50(-6.04%) |
Mar 22, 2017 | 59.55 | 65.05 | 56.85 | 57.95 | 22,370 | -2.05(-3.42%) |
Mar 21, 2017 | 60.45 | 61.85 | 58.51 | 60.00 | 11,014 | -0.50(-0.83%) |
Mar 20, 2017 | 63.35 | 64.40 | 59.14 | 60.50 | 19,819 | -2.60(-4.12%) |
Mar 17, 2017 | 73.45 | 73.53 | 60.10 | 63.10 | 30,722 | -10.40(-14.15%) |
Mar 16, 2017 | 74.90 | 76.75 | 70.20 | 73.50 | 4,754 | -0.70(-0.94%) |
Mar 15, 2017 | 74.95 | 77.88 | 73.10 | 74.20 | 5,649 | -0.35(-0.47%) |
Mar 14, 2017 | 72.30 | 76.80 | 72.30 | 74.55 | 5,428 | +0.10(+0.13%) |
Mar 13, 2017 | 77.00 | 78.95 | 72.12 | 74.45 | 5,190 | -1.50(-1.97%) |
Mar 10, 2017 | 75.90 | 79.00 | 72.40 | 75.95 | 8,513 | +0.55(+0.73%) |
Mar 09, 2017 | 74.15 | 78.05 | 74.05 | 75.40 | 5,959 | -1.20(-1.57%) |
Mar 08, 2017 | 77.95 | 78.39 | 73.75 | 76.60 | 4,063 | -0.80(-1.03%) |
Mar 07, 2017 | 80.40 | 80.40 | 76.75 | 77.40 | 9,278 | -3.20(-3.97%) |
Mar 06, 2017 | 85.65 | 89.12 | 80.60 | 80.60 | 8,042 | -5.30(-6.17%) |
Mar 03, 2017 | 79.05 | 85.90 | 78.75 | 85.90 | 20,356 | +6.90(+8.73%) |
Mar 02, 2017 | 74.45 | 79.00 | 72.27 | 79.00 | 5,644 | +5.45(+7.41%) |
Mar 01, 2017 | 71.30 | 76.35 | 71.30 | 73.55 | 3,332 | +3.25(+4.62%) |
Feb 28, 2017 | 69.60 | 70.30 | 66.62 | 70.30 | 9,727 | -0.80(-1.13%) |
Feb 27, 2017 | 69.50 | 72.75 | 69.50 | 71.10 | 3,865 | +0.55(+0.78%) |
Feb 24, 2017 | 71.20 | 71.20 | 69.80 | 70.55 | 5,449 | -1.45(-2.01%) |
Feb 23, 2017 | 70.40 | 72.05 | 70.20 | 72.00 | 7,015 | -1.50(-2.04%) |
Feb 22, 2017 | 73.80 | 77.00 | 73.35 | 73.50 | 6,221 | -1.50(-2.00%) |
Feb 21, 2017 | 76.85 | 76.85 | 74.85 | 75.00 | 1,104 | -1.85(-2.41%) |
Feb 17, 2017 | 76.85 | 76.85 | 76.85 | 0 | +2.20(+2.95%) | |
Feb 16, 2017 | 78.00 | 78.00 | 72.30 | 74.65 | 11,288 | -3.33(-4.27%) |
Feb 15, 2017 | 76.35 | 78.38 | 76.35 | 77.97 | 3,096 | +1.90(+2.50%) |
Feb 14, 2017 | 76.05 | 78.75 | 75.00 | 76.08 | 3,758 | +0.58(+0.76%) |
Feb 13, 2017 | 75.90 | 78.50 | 75.00 | 75.50 | 7,695 | +0.35(+0.47%) |
Feb 10, 2017 | 73.35 | 77.25 | 73.35 | 75.15 | 3,192 | +1.85(+2.52%) |
Feb 09, 2017 | 78.25 | 78.25 | 72.05 | 73.30 | 5,893 | -4.45(-5.72%) |
Feb 08, 2017 | 80.50 | 84.00 | 76.17 | 77.75 | 10,633 | -2.91(-3.60%) |
Feb 07, 2017 | 82.00 | 84.00 | 79.15 | 80.66 | 5,872 | +0.41(+0.50%) |
Feb 06, 2017 | 76.30 | 80.25 | 75.70 | 80.25 | 10,344 | +3.90(+5.11%) |
Feb 03, 2017 | 77.30 | 77.90 | 72.45 | 76.35 | 8,454 | -4.14(-5.14%) |
Feb 02, 2017 | 64.70 | 83.80 | 63.70 | 80.49 | 13,767 | +15.49(+23.83%) |