Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.61 | 71.31 | 67.44 | 68.30 | 1,112,773 | +0.04(+0.06%) |
Apr 27, 2017 | 67.25 | 68.72 | 66.61 | 68.26 | 447,180 | +1.33(+1.99%) |
Apr 26, 2017 | 67.04 | 67.65 | 66.22 | 66.93 | 638,542 | +0.13(+0.19%) |
Apr 25, 2017 | 65.85 | 67.00 | 65.59 | 66.80 | 604,955 | +1.27(+1.94%) |
Apr 24, 2017 | 66.27 | 66.50 | 65.04 | 65.53 | 743,273 | +0.19(+0.29%) |
Apr 21, 2017 | 66.82 | 67.12 | 65.16 | 65.34 | 453,681 | -1.70(-2.54%) |
Apr 20, 2017 | 66.97 | 67.42 | 66.45 | 67.04 | 293,323 | +0.48(+0.71%) |
Apr 19, 2017 | 67.28 | 67.36 | 65.97 | 66.56 | 446,464 | -0.09(-0.13%) |
Apr 18, 2017 | 66.24 | 67.09 | 65.66 | 66.65 | 567,664 | +0.10(+0.15%) |
Apr 17, 2017 | 65.90 | 66.67 | 65.20 | 66.55 | 308,184 | +0.54(+0.82%) |
Apr 13, 2017 | 64.26 | 66.38 | 64.06 | 66.01 | 615,467 | +1.71(+2.66%) |
Apr 12, 2017 | 63.43 | 65.13 | 62.91 | 64.30 | 910,615 | +0.86(+1.36%) |
Apr 11, 2017 | 63.39 | 63.88 | 62.11 | 63.44 | 451,570 | +0.01(+0.02%) |
Apr 10, 2017 | 64.22 | 64.58 | 63.12 | 63.43 | 355,970 | -0.53(-0.83%) |
Apr 07, 2017 | 63.34 | 64.47 | 61.85 | 63.96 | 1,295,717 | +0.42(+0.66%) |
Apr 06, 2017 | 62.22 | 63.60 | 61.57 | 63.54 | 625,072 | +1.65(+2.67%) |
Apr 05, 2017 | 63.20 | 63.92 | 61.65 | 61.89 | 683,357 | -1.30(-2.06%) |
Apr 04, 2017 | 62.63 | 63.93 | 62.52 | 63.19 | 720,624 | +0.35(+0.56%) |
Apr 03, 2017 | 62.54 | 64.02 | 62.10 | 62.84 | 752,170 | -0.02(-0.03%) |
Mar 31, 2017 | 63.02 | 63.20 | 62.28 | 62.86 | 391,388 | -0.20(-0.32%) |
Mar 30, 2017 | 63.73 | 63.99 | 62.94 | 63.06 | 403,147 | -0.51(-0.80%) |
Mar 29, 2017 | 64.72 | 65.40 | 63.45 | 63.57 | 651,640 | -0.90(-1.40%) |
Mar 28, 2017 | 64.54 | 65.44 | 64.05 | 64.47 | 448,053 | +0.08(+0.12%) |
Mar 27, 2017 | 63.27 | 64.48 | 62.47 | 64.39 | 539,357 | +0.70(+1.10%) |
Mar 24, 2017 | 63.45 | 64.78 | 63.11 | 63.69 | 353,334 | +0.47(+0.74%) |
Mar 23, 2017 | 62.99 | 64.06 | 62.57 | 63.22 | 658,429 | +0.19(+0.30%) |
Mar 22, 2017 | 62.16 | 63.75 | 61.39 | 63.03 | 799,502 | +1.08(+1.74%) |
Mar 21, 2017 | 68.23 | 68.73 | 61.83 | 61.95 | 1,208,282 | -6.07(-8.92%) |
Mar 20, 2017 | 66.78 | 68.48 | 66.35 | 68.02 | 588,606 | +1.30(+1.95%) |
Mar 17, 2017 | 66.46 | 67.30 | 65.75 | 66.72 | 1,028,309 | -0.02(-0.03%) |
Mar 16, 2017 | 67.26 | 67.83 | 66.48 | 66.74 | 439,300 | -0.54(-0.80%) |
Mar 15, 2017 | 67.11 | 67.55 | 66.26 | 67.28 | 1,377,289 | +0.12(+0.18%) |
Mar 14, 2017 | 67.22 | 68.10 | 66.27 | 67.16 | 727,933 | -1.23(-1.80%) |
Mar 13, 2017 | 68.00 | 68.86 | 67.74 | 68.39 | 494,817 | +0.43(+0.63%) |
Mar 10, 2017 | 67.24 | 68.09 | 66.66 | 67.96 | 621,241 | +0.86(+1.28%) |
Mar 09, 2017 | 67.43 | 71.10 | 65.21 | 67.10 | 1,181,140 | -0.33(-0.49%) |
Mar 08, 2017 | 67.21 | 68.43 | 65.83 | 67.43 | 1,005,909 | +0.31(+0.46%) |
Mar 07, 2017 | 67.04 | 68.14 | 66.55 | 67.12 | 633,063 | -0.85(-1.25%) |
Mar 06, 2017 | 68.62 | 68.90 | 66.63 | 67.97 | 1,083,353 | -0.94(-1.36%) |
Mar 03, 2017 | 67.55 | 69.17 | 67.22 | 68.91 | 599,485 | +1.13(+1.67%) |
Mar 02, 2017 | 68.85 | 70.42 | 67.51 | 67.78 | 983,493 | -1.13(-1.64%) |
Mar 01, 2017 | 66.46 | 69.23 | 66.04 | 68.91 | 999,715 | +3.26(+4.97%) |
Feb 28, 2017 | 65.78 | 67.86 | 64.51 | 65.65 | 1,217,811 | -0.27(-0.41%) |
Feb 27, 2017 | 62.80 | 66.00 | 62.26 | 65.92 | 1,119,026 | +3.19(+5.09%) |
Feb 24, 2017 | 63.14 | 63.22 | 61.50 | 62.73 | 805,273 | -0.34(-0.54%) |
Feb 23, 2017 | 64.99 | 64.99 | 62.80 | 63.07 | 812,651 | -1.51(-2.34%) |
Feb 22, 2017 | 65.51 | 65.98 | 64.25 | 64.58 | 885,718 | -1.10(-1.67%) |
Feb 21, 2017 | 65.50 | 65.97 | 64.88 | 65.68 | 625,405 | +0.18(+0.27%) |
Feb 17, 2017 | 65.50 | 65.50 | 65.50 | 0 | +0.20(+0.31%) | |
Feb 16, 2017 | 65.35 | 66.64 | 63.96 | 65.30 | 901,080 | +0.07(+0.11%) |
Feb 15, 2017 | 63.29 | 65.46 | 62.83 | 65.23 | 954,183 | +2.35(+3.74%) |
Feb 14, 2017 | 61.34 | 62.94 | 60.95 | 62.88 | 1,383,481 | +1.29(+2.09%) |
Feb 13, 2017 | 60.31 | 62.97 | 60.02 | 61.59 | 752,566 | +1.43(+2.38%) |
Feb 10, 2017 | 59.50 | 61.89 | 59.00 | 60.16 | 2,620,167 | -2.65(-4.22%) |
Feb 09, 2017 | 61.76 | 64.57 | 61.75 | 62.81 | 1,108,765 | +1.30(+2.11%) |
Feb 08, 2017 | 60.23 | 61.64 | 59.28 | 61.51 | 1,143,482 | +0.72(+1.18%) |
Feb 07, 2017 | 61.54 | 61.69 | 60.03 | 60.79 | 546,571 | -0.75(-1.22%) |
Feb 06, 2017 | 60.73 | 62.60 | 60.34 | 61.54 | 806,318 | +0.43(+0.70%) |
Feb 03, 2017 | 60.31 | 61.16 | 59.57 | 61.11 | 444,485 | +1.12(+1.87%) |
Feb 02, 2017 | 59.23 | 60.57 | 58.66 | 59.99 | 580,965 | +0.30(+0.50%) |