Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.81 | 71.11 | 70.11 | 70.29 | 1,228,692 | -0.57(-0.81%) |
Apr 27, 2017 | 70.80 | 71.81 | 70.80 | 70.86 | 1,036,372 | +0.16(+0.22%) |
Apr 26, 2017 | 70.96 | 71.05 | 70.18 | 70.70 | 1,253,469 | -0.65(-0.91%) |
Apr 25, 2017 | 70.94 | 71.47 | 70.94 | 71.35 | 830,394 | +0.18(+0.25%) |
Apr 24, 2017 | 70.95 | 71.61 | 70.75 | 71.18 | 1,249,872 | +0.23(+0.32%) |
Apr 21, 2017 | 69.87 | 71.06 | 69.80 | 70.95 | 1,278,752 | +1.18(+1.69%) |
Apr 20, 2017 | 69.90 | 69.86 | 69.05 | 69.77 | 991,747 | -0.13(-0.19%) |
Apr 19, 2017 | 70.04 | 70.23 | 69.63 | 69.90 | 821,201 | -0.16(-0.23%) |
Apr 18, 2017 | 69.81 | 70.18 | 69.64 | 70.06 | 749,801 | +0.30(+0.43%) |
Apr 17, 2017 | 69.27 | 69.82 | 69.24 | 69.76 | 894,372 | +0.52(+0.75%) |
Apr 13, 2017 | 69.43 | 69.57 | 68.85 | 69.24 | 659,351 | -0.22(-0.32%) |
Apr 12, 2017 | 69.06 | 69.48 | 68.83 | 69.46 | 1,179,377 | +0.46(+0.66%) |
Apr 11, 2017 | 68.68 | 69.18 | 68.52 | 69.00 | 745,929 | +0.25(+0.36%) |
Apr 10, 2017 | 68.74 | 68.82 | 68.28 | 68.75 | 553,104 | +0.11(+0.15%) |
Apr 07, 2017 | 68.76 | 69.16 | 68.61 | 68.65 | 613,227 | -0.04(-0.05%) |
Apr 06, 2017 | 68.79 | 68.99 | 68.16 | 68.68 | 777,226 | -0.31(-0.45%) |
Apr 05, 2017 | 68.47 | 69.19 | 68.17 | 68.99 | 1,017,404 | +0.50(+0.73%) |
Apr 04, 2017 | 68.09 | 68.71 | 67.94 | 68.49 | 835,457 | +0.51(+0.75%) |
Apr 03, 2017 | 68.38 | 68.52 | 67.62 | 67.98 | 1,039,373 | -0.56(-0.81%) |
Mar 31, 2017 | 67.94 | 68.78 | 67.91 | 68.53 | 1,649,596 | +0.68(+1.00%) |
Mar 30, 2017 | 67.90 | 68.02 | 67.26 | 67.86 | 1,077,553 | -0.15(-0.22%) |
Mar 29, 2017 | 67.92 | 68.16 | 67.39 | 68.01 | 1,175,513 | -0.02(-0.03%) |
Mar 28, 2017 | 67.60 | 68.10 | 67.36 | 68.02 | 1,079,869 | +0.31(+0.46%) |
Mar 27, 2017 | 68.37 | 68.45 | 67.34 | 67.72 | 995,997 | -0.22(-0.32%) |
Mar 24, 2017 | 67.53 | 68.06 | 67.24 | 67.94 | 648,986 | +0.53(+0.78%) |
Mar 23, 2017 | 67.86 | 68.36 | 67.23 | 67.41 | 734,994 | -0.59(-0.87%) |
Mar 22, 2017 | 67.73 | 68.24 | 67.73 | 68.00 | 975,417 | +0.59(+0.88%) |
Mar 21, 2017 | 66.97 | 67.66 | 66.56 | 67.41 | 909,292 | +0.49(+0.74%) |
Mar 20, 2017 | 67.33 | 67.35 | 66.54 | 66.91 | 592,830 | -0.24(-0.35%) |
Mar 17, 2017 | 66.68 | 67.61 | 66.60 | 67.15 | 2,129,530 | +0.41(+0.61%) |
Mar 16, 2017 | 67.77 | 67.89 | 66.68 | 66.75 | 957,536 | -1.30(-1.92%) |
Mar 15, 2017 | 66.55 | 68.26 | 66.31 | 68.05 | 863,120 | +1.07(+1.59%) |
Mar 14, 2017 | 66.97 | 67.37 | 66.82 | 66.98 | 417,356 | -0.07(-0.10%) |
Mar 13, 2017 | 66.97 | 67.35 | 66.90 | 67.05 | 765,581 | +0.15(+0.22%) |
Mar 10, 2017 | 66.81 | 67.12 | 66.35 | 66.90 | 677,671 | +0.56(+0.85%) |
Mar 09, 2017 | 66.53 | 66.90 | 66.17 | 66.34 | 632,611 | -0.17(-0.25%) |
Mar 08, 2017 | 67.26 | 67.27 | 66.31 | 66.51 | 738,300 | -1.25(-1.85%) |
Mar 07, 2017 | 68.12 | 68.28 | 67.72 | 67.76 | 785,855 | -0.36(-0.53%) |
Mar 06, 2017 | 68.06 | 68.38 | 67.91 | 68.12 | 854,690 | -0.04(-0.05%) |
Mar 03, 2017 | 68.63 | 68.81 | 67.88 | 68.16 | 1,037,964 | -0.44(-0.64%) |
Mar 02, 2017 | 68.33 | 68.83 | 67.90 | 68.60 | 1,522,167 | +0.16(+0.23%) |
Mar 01, 2017 | 67.89 | 69.12 | 67.75 | 68.44 | 1,869,597 | -0.30(-0.44%) |
Feb 28, 2017 | 67.41 | 69.38 | 67.21 | 68.74 | 2,004,481 | +1.37(+2.03%) |
Feb 27, 2017 | 67.17 | 67.64 | 66.78 | 67.37 | 942,157 | +0.13(+0.20%) |
Feb 24, 2017 | 66.72 | 67.58 | 66.72 | 67.24 | 982,870 | +0.64(+0.97%) |
Feb 23, 2017 | 66.10 | 66.75 | 66.08 | 66.60 | 1,127,320 | +0.57(+0.87%) |
Feb 22, 2017 | 66.09 | 66.31 | 64.38 | 66.02 | 1,376,139 | +0.48(+0.73%) |
Feb 21, 2017 | 65.04 | 65.60 | 64.89 | 65.55 | 1,162,827 | +0.50(+0.77%) |
Feb 17, 2017 | 65.04 | 65.04 | 65.04 | 0 | +0.33(+0.50%) | |
Feb 16, 2017 | 64.44 | 64.97 | 64.34 | 64.72 | 709,641 | +0.38(+0.59%) |
Feb 15, 2017 | 63.86 | 64.37 | 63.35 | 64.34 | 760,535 | +0.18(+0.27%) |
Feb 14, 2017 | 64.26 | 64.52 | 63.92 | 64.16 | 881,815 | -0.36(-0.56%) |
Feb 13, 2017 | 64.67 | 64.95 | 64.31 | 64.52 | 738,101 | -0.21(-0.33%) |
Feb 10, 2017 | 64.22 | 64.75 | 63.93 | 64.74 | 795,733 | +0.54(+0.84%) |
Feb 09, 2017 | 64.27 | 64.44 | 63.86 | 64.20 | 813,101 | -0.07(-0.11%) |
Feb 08, 2017 | 63.65 | 64.46 | 63.40 | 64.27 | 897,384 | +0.74(+1.17%) |
Feb 07, 2017 | 63.49 | 63.65 | 63.26 | 63.53 | 889,076 | +0.00(+0.00%) |
Feb 06, 2017 | 63.93 | 63.93 | 63.35 | 63.53 | 973,001 | -0.28(-0.44%) |
Feb 03, 2017 | 64.06 | 64.30 | 63.51 | 63.81 | 835,248 | -0.18(-0.28%) |
Feb 02, 2017 | 63.04 | 64.04 | 62.91 | 63.99 | 1,254,309 | +1.04(+1.66%) |