Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.52 | 73.77 | 72.00 | 72.21 | 1,469,925 | -1.82(-2.46%) |
Apr 27, 2017 | 75.30 | 75.30 | 73.28 | 74.03 | 1,744,904 | +0.83(+1.13%) |
Apr 26, 2017 | 72.41 | 73.43 | 71.73 | 73.20 | 1,657,512 | +0.89(+1.23%) |
Apr 25, 2017 | 72.22 | 72.63 | 71.92 | 72.31 | 435,937 | +0.47(+0.65%) |
Apr 24, 2017 | 72.42 | 72.72 | 71.39 | 71.85 | 775,152 | +0.30(+0.42%) |
Apr 21, 2017 | 71.34 | 71.83 | 71.25 | 71.54 | 817,614 | +0.17(+0.24%) |
Apr 20, 2017 | 70.82 | 71.67 | 70.60 | 71.37 | 454,370 | +0.82(+1.16%) |
Apr 19, 2017 | 70.05 | 71.02 | 70.05 | 70.55 | 725,566 | +0.82(+1.17%) |
Apr 18, 2017 | 69.77 | 69.92 | 69.43 | 69.73 | 455,613 | -0.27(-0.38%) |
Apr 17, 2017 | 69.13 | 70.00 | 69.05 | 70.00 | 451,214 | +1.03(+1.49%) |
Apr 13, 2017 | 69.00 | 69.38 | 68.71 | 68.97 | 1,008,547 | -0.12(-0.17%) |
Apr 12, 2017 | 69.12 | 69.28 | 68.32 | 69.09 | 897,734 | -0.05(-0.07%) |
Apr 11, 2017 | 68.61 | 69.19 | 68.39 | 69.14 | 829,118 | +0.62(+0.90%) |
Apr 10, 2017 | 68.54 | 69.07 | 68.44 | 68.52 | 491,129 | -0.06(-0.09%) |
Apr 07, 2017 | 68.51 | 69.00 | 68.48 | 68.59 | 418,664 | -0.01(-0.01%) |
Apr 06, 2017 | 68.34 | 69.14 | 68.05 | 68.59 | 605,881 | +0.52(+0.77%) |
Apr 05, 2017 | 68.87 | 69.27 | 67.91 | 68.07 | 1,380,273 | -0.71(-1.03%) |
Apr 04, 2017 | 69.37 | 69.55 | 68.71 | 68.78 | 558,927 | -0.75(-1.08%) |
Apr 03, 2017 | 69.68 | 70.25 | 69.16 | 69.53 | 713,059 | +0.02(+0.03%) |
Mar 31, 2017 | 69.51 | 70.05 | 69.30 | 69.51 | 645,015 | -0.15(-0.21%) |
Mar 30, 2017 | 69.16 | 69.72 | 69.11 | 69.66 | 491,104 | +0.41(+0.60%) |
Mar 29, 2017 | 68.77 | 69.25 | 68.60 | 69.25 | 429,481 | +0.27(+0.39%) |
Mar 28, 2017 | 68.55 | 69.25 | 68.55 | 68.98 | 296,071 | +0.21(+0.31%) |
Mar 27, 2017 | 68.01 | 69.13 | 67.95 | 68.77 | 758,284 | -0.15(-0.21%) |
Mar 24, 2017 | 68.88 | 69.45 | 68.55 | 68.92 | 460,328 | +0.17(+0.25%) |
Mar 23, 2017 | 68.58 | 69.20 | 68.22 | 68.74 | 447,228 | +0.08(+0.12%) |
Mar 22, 2017 | 68.21 | 68.74 | 68.00 | 68.66 | 514,977 | +0.46(+0.67%) |
Mar 21, 2017 | 69.35 | 69.48 | 68.13 | 68.20 | 772,513 | -0.88(-1.28%) |
Mar 20, 2017 | 69.31 | 69.49 | 68.88 | 69.08 | 577,630 | -0.23(-0.33%) |
Mar 17, 2017 | 68.92 | 69.44 | 68.70 | 69.31 | 903,278 | +0.30(+0.44%) |
Mar 16, 2017 | 68.85 | 69.23 | 68.60 | 69.01 | 500,178 | +0.21(+0.31%) |
Mar 15, 2017 | 68.54 | 69.14 | 67.93 | 68.80 | 567,553 | +0.51(+0.74%) |
Mar 14, 2017 | 68.20 | 68.67 | 67.95 | 68.29 | 551,708 | -0.36(-0.52%) |
Mar 13, 2017 | 68.06 | 68.71 | 67.74 | 68.65 | 727,838 | +0.41(+0.61%) |
Mar 10, 2017 | 67.73 | 68.34 | 67.69 | 68.24 | 755,876 | +0.93(+1.37%) |
Mar 09, 2017 | 67.31 | 67.78 | 67.00 | 67.31 | 738,071 | +0.32(+0.48%) |
Mar 08, 2017 | 66.93 | 67.33 | 66.39 | 66.99 | 1,171,995 | +0.23(+0.34%) |
Mar 07, 2017 | 67.10 | 67.26 | 66.54 | 66.76 | 736,822 | -0.32(-0.48%) |
Mar 06, 2017 | 66.89 | 67.46 | 66.71 | 67.08 | 1,207,980 | -0.56(-0.83%) |
Mar 03, 2017 | 67.85 | 68.15 | 67.21 | 67.64 | 1,049,873 | -0.13(-0.19%) |
Mar 02, 2017 | 67.67 | 68.07 | 67.07 | 67.77 | 608,052 | +0.25(+0.37%) |
Mar 01, 2017 | 67.50 | 68.06 | 67.14 | 67.52 | 620,025 | +1.01(+1.52%) |
Feb 28, 2017 | 67.59 | 67.74 | 66.47 | 66.51 | 839,435 | -0.93(-1.37%) |
Feb 27, 2017 | 67.72 | 68.00 | 67.38 | 67.44 | 620,103 | -0.32(-0.47%) |
Feb 24, 2017 | 67.39 | 67.78 | 67.14 | 67.76 | 551,343 | +0.00(+0.00%) |
Feb 23, 2017 | 68.21 | 68.26 | 67.41 | 67.76 | 591,172 | -0.10(-0.15%) |
Feb 22, 2017 | 68.10 | 68.72 | 67.72 | 67.86 | 689,432 | -0.41(-0.60%) |
Feb 21, 2017 | 67.07 | 68.42 | 67.05 | 68.27 | 1,222,765 | +1.14(+1.69%) |
Feb 17, 2017 | 67.14 | 67.14 | 67.14 | 0 | +0.31(+0.47%) | |
Feb 16, 2017 | 65.88 | 66.99 | 65.88 | 66.83 | 1,164,745 | +1.01(+1.53%) |
Feb 15, 2017 | 64.91 | 65.96 | 64.91 | 65.82 | 1,242,176 | +0.69(+1.06%) |
Feb 14, 2017 | 65.38 | 65.55 | 64.92 | 65.13 | 759,040 | -0.34(-0.52%) |
Feb 13, 2017 | 66.16 | 66.41 | 65.23 | 65.47 | 613,461 | -0.43(-0.65%) |
Feb 10, 2017 | 65.79 | 66.30 | 65.52 | 65.90 | 1,199,768 | +0.17(+0.26%) |
Feb 09, 2017 | 62.02 | 65.97 | 61.41 | 65.73 | 2,714,323 | +3.78(+6.11%) |
Feb 08, 2017 | 61.41 | 62.12 | 61.14 | 61.94 | 1,007,001 | +0.53(+0.87%) |
Feb 07, 2017 | 61.62 | 62.08 | 61.22 | 61.41 | 952,752 | -0.29(-0.48%) |
Feb 06, 2017 | 61.50 | 61.70 | 60.98 | 61.70 | 683,869 | +0.01(+0.01%) |
Feb 03, 2017 | 61.04 | 61.75 | 60.66 | 61.69 | 1,037,284 | +1.57(+2.61%) |
Feb 02, 2017 | 60.10 | 60.25 | 59.61 | 60.13 | 1,082,747 | -0.29(-0.49%) |