Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.91 | 74.93 | 72.81 | 73.40 | 203,296 | -0.88(-1.19%) |
Apr 27, 2017 | 69.82 | 74.67 | 69.27 | 74.28 | 338,299 | +2.59(+3.62%) |
Apr 26, 2017 | 69.95 | 71.75 | 69.38 | 71.68 | 243,679 | +1.84(+2.63%) |
Apr 25, 2017 | 69.60 | 70.27 | 69.60 | 69.85 | 164,563 | +0.74(+1.07%) |
Apr 24, 2017 | 68.68 | 69.24 | 68.33 | 69.11 | 199,155 | +1.20(+1.77%) |
Apr 21, 2017 | 68.15 | 68.23 | 67.45 | 67.91 | 169,324 | -0.46(-0.67%) |
Apr 20, 2017 | 66.93 | 68.50 | 66.64 | 68.37 | 189,257 | +1.72(+2.59%) |
Apr 19, 2017 | 67.28 | 67.67 | 66.46 | 66.64 | 182,189 | -0.16(-0.24%) |
Apr 18, 2017 | 66.55 | 66.92 | 65.86 | 66.80 | 153,116 | +0.10(+0.15%) |
Apr 17, 2017 | 66.11 | 66.80 | 65.46 | 66.70 | 151,408 | +0.71(+1.08%) |
Apr 13, 2017 | 67.14 | 67.38 | 65.80 | 65.99 | 172,473 | -1.40(-2.07%) |
Apr 12, 2017 | 69.06 | 69.06 | 67.19 | 67.38 | 186,143 | -1.58(-2.30%) |
Apr 11, 2017 | 69.15 | 69.23 | 67.94 | 68.97 | 198,485 | -0.19(-0.27%) |
Apr 10, 2017 | 69.60 | 70.78 | 68.79 | 69.15 | 169,450 | -0.40(-0.58%) |
Apr 07, 2017 | 69.68 | 70.07 | 69.32 | 69.56 | 208,914 | -0.27(-0.39%) |
Apr 06, 2017 | 69.70 | 70.20 | 69.01 | 69.83 | 255,559 | +0.20(+0.28%) |
Apr 05, 2017 | 71.08 | 71.08 | 69.49 | 69.63 | 162,394 | -0.98(-1.39%) |
Apr 04, 2017 | 70.23 | 71.79 | 68.82 | 70.61 | 200,252 | +0.26(+0.37%) |
Apr 03, 2017 | 71.64 | 72.17 | 70.17 | 70.35 | 872,288 | -1.41(-1.97%) |
Mar 31, 2017 | 71.17 | 72.14 | 70.74 | 71.77 | 204,811 | +0.75(+1.06%) |
Mar 30, 2017 | 70.11 | 71.17 | 69.74 | 71.02 | 155,796 | +1.07(+1.53%) |
Mar 29, 2017 | 69.06 | 70.13 | 68.43 | 69.95 | 206,968 | +0.93(+1.34%) |
Mar 28, 2017 | 68.58 | 69.74 | 68.49 | 69.02 | 99,441 | +0.17(+0.24%) |
Mar 27, 2017 | 67.92 | 69.27 | 67.48 | 68.85 | 136,738 | +0.17(+0.25%) |
Mar 24, 2017 | 68.95 | 69.91 | 68.23 | 68.68 | 176,982 | +0.06(+0.08%) |
Mar 23, 2017 | 68.20 | 69.21 | 66.72 | 68.63 | 80,775 | +0.35(+0.51%) |
Mar 22, 2017 | 67.73 | 68.38 | 66.92 | 68.28 | 149,819 | +0.40(+0.59%) |
Mar 21, 2017 | 69.14 | 70.31 | 67.76 | 67.88 | 248,273 | -1.02(-1.48%) |
Mar 20, 2017 | 68.69 | 68.97 | 68.08 | 68.90 | 169,729 | +0.22(+0.33%) |
Mar 17, 2017 | 67.17 | 68.95 | 67.14 | 68.68 | 679,103 | +2.06(+3.10%) |
Mar 16, 2017 | 66.22 | 66.88 | 64.57 | 66.61 | 126,008 | +0.57(+0.86%) |
Mar 15, 2017 | 65.35 | 66.22 | 64.97 | 66.04 | 200,875 | +0.95(+1.46%) |
Mar 14, 2017 | 64.70 | 65.27 | 64.41 | 65.09 | 70,264 | -0.07(-0.10%) |
Mar 13, 2017 | 64.46 | 65.37 | 64.46 | 65.15 | 112,385 | +0.50(+0.78%) |
Mar 10, 2017 | 65.14 | 65.43 | 64.45 | 64.65 | 199,199 | -0.04(-0.06%) |
Mar 09, 2017 | 64.62 | 65.01 | 64.32 | 64.69 | 129,884 | +0.07(+0.12%) |
Mar 08, 2017 | 65.16 | 65.38 | 64.50 | 64.61 | 116,599 | -0.26(-0.40%) |
Mar 07, 2017 | 64.94 | 65.81 | 64.79 | 64.87 | 260,936 | +0.10(+0.16%) |
Mar 06, 2017 | 65.10 | 65.10 | 64.52 | 64.77 | 106,480 | -0.58(-0.89%) |
Mar 03, 2017 | 65.90 | 66.20 | 64.96 | 65.35 | 83,560 | -0.36(-0.55%) |
Mar 02, 2017 | 65.97 | 66.17 | 65.42 | 65.71 | 140,638 | -0.53(-0.80%) |
Mar 01, 2017 | 65.50 | 66.27 | 64.54 | 66.25 | 140,426 | +1.58(+2.44%) |
Feb 28, 2017 | 65.33 | 65.33 | 64.57 | 64.67 | 227,995 | -0.77(-1.17%) |
Feb 27, 2017 | 64.87 | 65.61 | 64.25 | 65.43 | 181,197 | +0.55(+0.85%) |
Feb 24, 2017 | 64.47 | 65.43 | 64.28 | 64.88 | 176,842 | -0.15(-0.23%) |
Feb 23, 2017 | 65.24 | 65.38 | 64.46 | 65.03 | 179,499 | -0.04(-0.06%) |
Feb 22, 2017 | 65.71 | 66.10 | 64.87 | 65.07 | 159,294 | -0.36(-0.54%) |
Feb 21, 2017 | 65.02 | 65.65 | 65.02 | 65.42 | 157,641 | +0.73(+1.13%) |
Feb 17, 2017 | 64.70 | 64.70 | 64.70 | 0 | -0.23(-0.36%) | |
Feb 16, 2017 | 64.29 | 64.95 | 64.05 | 64.93 | 270,691 | +0.61(+0.94%) |
Feb 15, 2017 | 63.45 | 64.42 | 63.11 | 64.32 | 117,420 | +0.81(+1.28%) |
Feb 14, 2017 | 63.87 | 64.50 | 63.00 | 63.51 | 168,616 | -0.52(-0.82%) |
Feb 13, 2017 | 63.87 | 64.70 | 63.62 | 64.03 | 130,490 | +0.50(+0.79%) |
Feb 10, 2017 | 62.87 | 64.25 | 62.48 | 63.53 | 250,077 | +0.93(+1.49%) |
Feb 09, 2017 | 63.25 | 63.97 | 62.48 | 62.59 | 378,334 | -0.36(-0.58%) |
Feb 08, 2017 | 64.35 | 64.35 | 62.30 | 62.96 | 236,070 | -1.34(-2.08%) |
Feb 07, 2017 | 64.27 | 64.59 | 63.79 | 64.29 | 171,539 | +0.13(+0.20%) |
Feb 06, 2017 | 64.37 | 64.42 | 63.57 | 64.16 | 169,074 | -0.26(-0.41%) |
Feb 03, 2017 | 64.04 | 64.55 | 63.88 | 64.43 | 149,875 | +0.77(+1.20%) |
Feb 02, 2017 | 62.83 | 64.15 | 62.50 | 63.66 | 164,358 | +0.47(+0.74%) |