Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.07 | 75.40 | 73.84 | 73.89 | 607,849 | -1.09(-1.45%) |
Apr 27, 2017 | 76.01 | 76.48 | 73.46 | 74.97 | 969,567 | +3.82(+5.37%) |
Apr 26, 2017 | 70.49 | 71.24 | 69.17 | 71.15 | 572,416 | +0.90(+1.28%) |
Apr 25, 2017 | 69.59 | 70.49 | 68.79 | 70.25 | 478,346 | +1.18(+1.71%) |
Apr 24, 2017 | 68.50 | 69.40 | 68.36 | 69.07 | 440,480 | +2.03(+3.03%) |
Apr 21, 2017 | 66.29 | 67.18 | 66.00 | 67.04 | 609,028 | +0.47(+0.71%) |
Apr 20, 2017 | 65.29 | 66.66 | 65.15 | 66.57 | 501,369 | +1.79(+2.77%) |
Apr 19, 2017 | 63.36 | 64.92 | 63.10 | 64.78 | 527,211 | +2.12(+3.39%) |
Apr 18, 2017 | 62.18 | 62.75 | 61.42 | 62.65 | 251,012 | +0.14(+0.23%) |
Apr 17, 2017 | 61.52 | 62.51 | 61.42 | 62.51 | 349,459 | +1.27(+2.08%) |
Apr 13, 2017 | 61.85 | 62.98 | 61.14 | 61.23 | 432,775 | -0.99(-1.59%) |
Apr 12, 2017 | 62.89 | 63.45 | 62.13 | 62.23 | 374,348 | -0.99(-1.57%) |
Apr 11, 2017 | 63.74 | 63.97 | 62.37 | 63.22 | 550,839 | -0.85(-1.33%) |
Apr 10, 2017 | 64.49 | 64.68 | 63.74 | 64.07 | 236,200 | -0.42(-0.66%) |
Apr 07, 2017 | 63.55 | 64.54 | 63.45 | 64.49 | 322,272 | +0.71(+1.11%) |
Apr 06, 2017 | 63.22 | 64.11 | 62.51 | 63.78 | 328,405 | +0.57(+0.90%) |
Apr 05, 2017 | 64.44 | 64.73 | 63.17 | 63.22 | 481,921 | -1.13(-1.76%) |
Apr 04, 2017 | 63.69 | 64.63 | 63.32 | 64.35 | 298,789 | +0.19(+0.29%) |
Apr 03, 2017 | 64.92 | 65.39 | 63.48 | 64.16 | 392,851 | -0.76(-1.16%) |
Mar 31, 2017 | 65.06 | 65.58 | 64.50 | 64.92 | 421,917 | -0.09(-0.15%) |
Mar 30, 2017 | 64.49 | 65.25 | 64.49 | 65.01 | 216,031 | +0.52(+0.81%) |
Mar 29, 2017 | 64.35 | 64.68 | 63.74 | 64.49 | 280,415 | +0.00(+0.00%) |
Mar 28, 2017 | 64.40 | 64.92 | 63.93 | 64.49 | 253,193 | +0.05(+0.07%) |
Mar 27, 2017 | 62.98 | 64.66 | 62.46 | 64.44 | 253,818 | +0.47(+0.74%) |
Mar 24, 2017 | 64.63 | 65.01 | 63.45 | 63.97 | 371,293 | -0.24(-0.37%) |
Mar 23, 2017 | 63.64 | 64.92 | 63.41 | 64.21 | 315,252 | +0.57(+0.89%) |
Mar 22, 2017 | 62.46 | 63.67 | 62.18 | 63.64 | 577,586 | +0.99(+1.58%) |
Mar 21, 2017 | 65.86 | 65.86 | 62.60 | 62.65 | 341,757 | -2.88(-4.39%) |
Mar 20, 2017 | 65.86 | 66.47 | 65.06 | 65.53 | 257,502 | -0.28(-0.43%) |
Mar 17, 2017 | 65.34 | 66.29 | 64.96 | 65.81 | 726,213 | +0.57(+0.87%) |
Mar 16, 2017 | 65.06 | 65.67 | 64.92 | 65.25 | 311,670 | +0.57(+0.88%) |
Mar 15, 2017 | 63.45 | 65.01 | 63.45 | 64.68 | 387,482 | +1.37(+2.16%) |
Mar 14, 2017 | 63.22 | 63.59 | 62.51 | 63.31 | 221,529 | -0.19(-0.30%) |
Mar 13, 2017 | 62.51 | 63.67 | 62.44 | 63.50 | 238,426 | +0.99(+1.59%) |
Mar 10, 2017 | 62.18 | 62.79 | 61.94 | 62.51 | 378,409 | +0.76(+1.22%) |
Mar 09, 2017 | 61.94 | 62.46 | 61.71 | 61.75 | 201,886 | -0.24(-0.38%) |
Mar 08, 2017 | 61.85 | 62.77 | 61.66 | 61.99 | 374,113 | +0.24(+0.38%) |
Mar 07, 2017 | 62.08 | 62.56 | 61.71 | 61.75 | 298,912 | -0.52(-0.83%) |
Mar 06, 2017 | 61.23 | 62.37 | 60.86 | 62.27 | 370,063 | +0.61(+1.00%) |
Mar 03, 2017 | 62.32 | 62.75 | 61.61 | 61.66 | 342,179 | -0.90(-1.43%) |
Mar 02, 2017 | 63.45 | 63.93 | 62.56 | 62.56 | 211,853 | -0.80(-1.27%) |
Mar 01, 2017 | 62.84 | 63.55 | 62.41 | 63.36 | 657,275 | +1.42(+2.29%) |
Feb 28, 2017 | 63.08 | 63.12 | 61.86 | 61.94 | 409,560 | -1.18(-1.87%) |
Feb 27, 2017 | 62.98 | 63.50 | 62.70 | 63.12 | 513,460 | +0.14(+0.22%) |
Feb 24, 2017 | 63.08 | 63.18 | 62.70 | 62.98 | 403,317 | -0.57(-0.89%) |
Feb 23, 2017 | 64.63 | 64.63 | 63.22 | 63.55 | 267,023 | -0.92(-1.43%) |
Feb 22, 2017 | 64.04 | 64.75 | 63.81 | 64.47 | 277,819 | +0.24(+0.37%) |
Feb 21, 2017 | 63.71 | 64.85 | 63.58 | 64.23 | 350,483 | +0.75(+1.19%) |
Feb 17, 2017 | 63.48 | 63.48 | 63.48 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.62 | 63.86 | 62.87 | 63.43 | 339,747 | -0.33(-0.52%) |
Feb 15, 2017 | 62.87 | 64.04 | 62.49 | 63.76 | 395,702 | +0.89(+1.42%) |
Feb 14, 2017 | 63.01 | 63.48 | 62.35 | 62.87 | 270,055 | -0.42(-0.67%) |
Feb 13, 2017 | 63.53 | 63.95 | 62.82 | 63.29 | 280,992 | +0.24(+0.37%) |
Feb 10, 2017 | 62.96 | 63.39 | 62.35 | 63.06 | 329,584 | +0.38(+0.60%) |
Feb 09, 2017 | 62.82 | 63.20 | 62.49 | 62.68 | 359,379 | +0.09(+0.15%) |
Feb 08, 2017 | 63.67 | 63.86 | 62.35 | 62.58 | 319,161 | -0.99(-1.56%) |
Feb 07, 2017 | 63.06 | 63.76 | 62.73 | 63.57 | 369,783 | +0.61(+0.97%) |
Feb 06, 2017 | 63.29 | 63.73 | 62.44 | 62.96 | 566,764 | -0.33(-0.52%) |
Feb 03, 2017 | 63.71 | 64.33 | 63.22 | 63.29 | 498,042 | +0.28(+0.45%) |
Feb 02, 2017 | 62.63 | 63.67 | 59.19 | 63.01 | 724,037 | +0.05(+0.07%) |