Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.15 | 72.15 | 70.35 | 70.60 | 454,993 | -0.95(-1.33%) |
Apr 27, 2017 | 72.05 | 74.10 | 69.75 | 71.55 | 694,847 | -0.85(-1.17%) |
Apr 26, 2017 | 72.80 | 74.50 | 72.35 | 72.40 | 469,465 | -0.70(-0.96%) |
Apr 25, 2017 | 72.40 | 73.85 | 72.05 | 73.10 | 635,911 | +1.00(+1.39%) |
Apr 24, 2017 | 71.75 | 72.80 | 71.20 | 72.10 | 461,453 | +1.65(+2.34%) |
Apr 21, 2017 | 70.55 | 70.95 | 69.00 | 70.45 | 282,199 | +0.10(+0.14%) |
Apr 20, 2017 | 69.70 | 70.85 | 69.20 | 70.35 | 681,467 | +1.40(+2.03%) |
Apr 19, 2017 | 69.80 | 70.55 | 68.67 | 68.95 | 830,192 | +1.55(+2.30%) |
Apr 18, 2017 | 67.15 | 67.65 | 66.80 | 67.40 | 354,765 | -0.20(-0.30%) |
Apr 17, 2017 | 67.00 | 67.72 | 66.75 | 67.60 | 372,414 | +0.85(+1.27%) |
Apr 13, 2017 | 68.45 | 69.40 | 66.75 | 66.75 | 321,656 | -1.60(-2.34%) |
Apr 12, 2017 | 70.40 | 70.45 | 68.30 | 68.35 | 315,463 | -2.30(-3.26%) |
Apr 11, 2017 | 71.25 | 72.20 | 70.25 | 70.65 | 325,888 | -1.05(-1.46%) |
Apr 10, 2017 | 71.30 | 72.15 | 70.95 | 71.70 | 318,472 | +0.60(+0.84%) |
Apr 07, 2017 | 71.10 | 71.55 | 70.95 | 71.10 | 370,436 | -0.30(-0.42%) |
Apr 06, 2017 | 70.10 | 71.50 | 70.10 | 71.40 | 355,033 | +1.45(+2.07%) |
Apr 05, 2017 | 70.80 | 71.25 | 69.80 | 69.95 | 543,694 | -0.15(-0.21%) |
Apr 04, 2017 | 69.15 | 70.15 | 68.80 | 70.10 | 219,655 | +0.80(+1.15%) |
Apr 03, 2017 | 70.70 | 71.30 | 69.17 | 69.30 | 459,770 | -1.25(-1.77%) |
Mar 31, 2017 | 69.10 | 70.95 | 68.95 | 70.55 | 534,753 | +1.20(+1.73%) |
Mar 30, 2017 | 69.45 | 70.00 | 69.00 | 69.35 | 462,960 | +0.05(+0.07%) |
Mar 29, 2017 | 69.00 | 69.88 | 68.25 | 69.30 | 394,319 | +0.55(+0.80%) |
Mar 28, 2017 | 67.00 | 69.10 | 66.80 | 68.75 | 522,794 | +1.80(+2.69%) |
Mar 27, 2017 | 66.55 | 67.15 | 66.05 | 66.95 | 450,034 | -0.60(-0.89%) |
Mar 24, 2017 | 67.95 | 68.45 | 67.20 | 67.55 | 258,110 | -0.40(-0.59%) |
Mar 23, 2017 | 67.60 | 68.50 | 67.20 | 67.95 | 227,326 | +0.30(+0.44%) |
Mar 22, 2017 | 67.45 | 68.45 | 66.80 | 67.65 | 352,442 | -0.20(-0.29%) |
Mar 21, 2017 | 69.30 | 69.90 | 67.75 | 67.85 | 504,767 | -1.15(-1.67%) |
Mar 20, 2017 | 69.80 | 70.15 | 68.65 | 69.00 | 313,844 | -1.10(-1.57%) |
Mar 17, 2017 | 70.50 | 70.90 | 69.47 | 70.10 | 620,097 | +0.00(+0.00%) |
Mar 16, 2017 | 69.95 | 70.58 | 69.25 | 70.10 | 456,986 | +0.40(+0.57%) |
Mar 15, 2017 | 68.00 | 69.85 | 67.40 | 69.70 | 591,080 | +1.80(+2.65%) |
Mar 14, 2017 | 67.55 | 68.03 | 66.35 | 67.90 | 502,061 | -0.10(-0.15%) |
Mar 13, 2017 | 68.30 | 68.85 | 67.45 | 68.00 | 496,427 | -0.25(-0.37%) |
Mar 10, 2017 | 66.70 | 68.30 | 66.70 | 68.25 | 558,563 | +1.80(+2.71%) |
Mar 09, 2017 | 66.55 | 67.21 | 66.10 | 66.45 | 840,998 | -0.35(-0.52%) |
Mar 08, 2017 | 68.30 | 68.85 | 66.65 | 66.80 | 635,139 | -1.60(-2.34%) |
Mar 07, 2017 | 70.55 | 70.75 | 68.05 | 68.40 | 602,734 | -2.15(-3.05%) |
Mar 06, 2017 | 68.30 | 70.70 | 68.30 | 70.55 | 443,554 | +0.35(+0.50%) |
Mar 03, 2017 | 69.70 | 70.55 | 68.98 | 70.20 | 609,992 | +0.35(+0.50%) |
Mar 02, 2017 | 70.20 | 71.15 | 69.60 | 69.85 | 457,124 | -0.45(-0.64%) |
Mar 01, 2017 | 70.45 | 71.05 | 69.85 | 70.30 | 627,573 | +1.10(+1.59%) |
Feb 28, 2017 | 68.70 | 70.28 | 68.70 | 69.20 | 459,066 | -1.25(-1.77%) |
Feb 27, 2017 | 69.75 | 71.00 | 69.70 | 70.45 | 558,234 | +0.60(+0.86%) |
Feb 24, 2017 | 68.90 | 70.08 | 68.55 | 69.85 | 352,751 | -0.10(-0.14%) |
Feb 23, 2017 | 71.40 | 71.55 | 69.85 | 69.95 | 439,514 | -0.95(-1.34%) |
Feb 22, 2017 | 70.50 | 72.10 | 70.50 | 70.90 | 335,653 | -1.00(-1.39%) |
Feb 21, 2017 | 71.95 | 72.35 | 71.75 | 71.90 | 362,541 | +0.60(+0.84%) |
Feb 17, 2017 | 71.30 | 71.30 | 71.30 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 72.20 | 72.70 | 70.25 | 70.90 | 316,761 | -1.15(-1.60%) |
Feb 15, 2017 | 71.65 | 72.10 | 70.85 | 72.05 | 579,703 | +0.40(+0.56%) |
Feb 14, 2017 | 72.85 | 73.00 | 71.45 | 71.65 | 514,423 | -1.35(-1.85%) |
Feb 13, 2017 | 71.95 | 73.40 | 71.95 | 73.00 | 450,235 | +1.00(+1.39%) |
Feb 10, 2017 | 71.40 | 72.65 | 71.25 | 72.00 | 578,123 | +1.30(+1.84%) |
Feb 09, 2017 | 69.25 | 71.42 | 69.40 | 70.70 | 625,363 | +1.45(+2.09%) |
Feb 08, 2017 | 68.65 | 69.30 | 67.65 | 69.25 | 374,981 | +0.25(+0.36%) |
Feb 07, 2017 | 68.65 | 69.05 | 68.15 | 69.00 | 684,436 | +0.50(+0.73%) |
Feb 06, 2017 | 68.55 | 69.60 | 68.30 | 68.50 | 887,860 | +0.05(+0.07%) |
Feb 03, 2017 | 66.70 | 68.90 | 66.20 | 68.45 | 1,363,414 | +3.80(+5.88%) |
Feb 02, 2017 | 65.75 | 65.75 | 61.65 | 64.65 | 1,653,944 | +0.20(+0.31%) |