Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.74 | 69.02 | 68.24 | 69.01 | 950,633 | +0.19(+0.28%) |
Apr 27, 2017 | 68.38 | 69.02 | 68.38 | 68.82 | 926,633 | +0.34(+0.50%) |
Apr 26, 2017 | 68.66 | 69.22 | 68.30 | 68.48 | 1,813,922 | -0.02(-0.03%) |
Apr 25, 2017 | 68.50 | 68.65 | 67.92 | 68.50 | 858,986 | +0.23(+0.34%) |
Apr 24, 2017 | 68.43 | 68.68 | 68.05 | 68.27 | 878,714 | +0.53(+0.78%) |
Apr 21, 2017 | 68.27 | 68.49 | 67.59 | 67.74 | 975,679 | -0.69(-1.01%) |
Apr 20, 2017 | 67.89 | 68.51 | 67.53 | 68.43 | 1,042,521 | +0.66(+0.97%) |
Apr 19, 2017 | 67.88 | 68.24 | 67.38 | 67.77 | 781,452 | +0.05(+0.07%) |
Apr 18, 2017 | 67.85 | 68.09 | 67.48 | 67.72 | 640,823 | -0.62(-0.91%) |
Apr 17, 2017 | 67.84 | 68.34 | 67.44 | 68.34 | 827,202 | +0.56(+0.83%) |
Apr 13, 2017 | 68.24 | 68.24 | 67.66 | 67.78 | 548,082 | -0.32(-0.47%) |
Apr 12, 2017 | 67.65 | 68.34 | 67.51 | 68.10 | 688,276 | -0.21(-0.31%) |
Apr 11, 2017 | 68.03 | 68.35 | 67.74 | 68.31 | 561,841 | +0.04(+0.06%) |
Apr 10, 2017 | 67.32 | 68.86 | 67.23 | 68.27 | 1,241,272 | +1.23(+1.83%) |
Apr 07, 2017 | 67.55 | 67.55 | 66.99 | 67.04 | 796,154 | -0.72(-1.06%) |
Apr 06, 2017 | 67.39 | 67.79 | 67.09 | 67.76 | 659,045 | +0.41(+0.61%) |
Apr 05, 2017 | 67.32 | 68.28 | 67.19 | 67.35 | 798,786 | +0.17(+0.25%) |
Apr 04, 2017 | 67.58 | 67.58 | 66.83 | 67.18 | 911,940 | -0.46(-0.68%) |
Apr 03, 2017 | 68.06 | 68.39 | 67.26 | 67.64 | 1,098,016 | -0.33(-0.49%) |
Mar 31, 2017 | 68.42 | 68.54 | 67.96 | 67.97 | 1,013,641 | -0.53(-0.77%) |
Mar 30, 2017 | 68.27 | 68.67 | 67.94 | 68.50 | 918,953 | +0.19(+0.28%) |
Mar 29, 2017 | 67.48 | 68.50 | 67.23 | 68.31 | 1,361,956 | +0.62(+0.92%) |
Mar 28, 2017 | 66.71 | 67.84 | 66.59 | 67.69 | 1,141,274 | +0.76(+1.14%) |
Mar 27, 2017 | 66.49 | 67.23 | 66.20 | 66.93 | 778,882 | +0.16(+0.24%) |
Mar 24, 2017 | 66.11 | 67.12 | 65.90 | 66.77 | 970,040 | +0.65(+0.98%) |
Mar 23, 2017 | 65.66 | 66.71 | 65.50 | 66.12 | 1,634,997 | +0.56(+0.85%) |
Mar 22, 2017 | 66.17 | 66.35 | 65.42 | 65.56 | 1,232,496 | -0.45(-0.68%) |
Mar 21, 2017 | 67.40 | 67.50 | 65.97 | 66.01 | 1,383,720 | -1.40(-2.08%) |
Mar 20, 2017 | 67.84 | 68.15 | 67.32 | 67.41 | 581,165 | -0.39(-0.58%) |
Mar 17, 2017 | 67.73 | 67.87 | 67.56 | 67.80 | 1,721,465 | +0.06(+0.09%) |
Mar 16, 2017 | 69.02 | 69.39 | 67.67 | 67.74 | 864,939 | -1.29(-1.87%) |
Mar 15, 2017 | 68.81 | 69.23 | 68.66 | 69.03 | 1,085,996 | +0.33(+0.48%) |
Mar 14, 2017 | 68.49 | 68.82 | 68.27 | 68.70 | 1,295,958 | -0.05(-0.07%) |
Mar 13, 2017 | 68.53 | 68.77 | 68.37 | 68.75 | 692,128 | +0.20(+0.29%) |
Mar 10, 2017 | 68.38 | 68.66 | 68.22 | 68.55 | 572,590 | +0.26(+0.38%) |
Mar 09, 2017 | 68.29 | 68.78 | 68.05 | 68.29 | 677,481 | +0.03(+0.04%) |
Mar 08, 2017 | 68.13 | 68.78 | 68.07 | 68.26 | 760,879 | +0.13(+0.19%) |
Mar 07, 2017 | 69.07 | 69.28 | 68.06 | 68.13 | 1,059,188 | -1.29(-1.86%) |
Mar 06, 2017 | 69.98 | 70.14 | 69.32 | 69.42 | 1,121,333 | -0.58(-0.83%) |
Mar 03, 2017 | 69.71 | 70.04 | 69.59 | 70.00 | 881,260 | +0.01(+0.01%) |
Mar 02, 2017 | 69.12 | 70.03 | 68.77 | 69.99 | 1,245,275 | +0.82(+1.19%) |
Mar 01, 2017 | 69.77 | 70.00 | 69.13 | 69.17 | 1,158,183 | -0.24(-0.35%) |
Feb 28, 2017 | 68.88 | 69.56 | 68.65 | 69.41 | 2,203,621 | +0.22(+0.32%) |
Feb 27, 2017 | 69.00 | 69.27 | 68.70 | 69.19 | 753,258 | +0.15(+0.22%) |
Feb 24, 2017 | 68.83 | 69.15 | 68.70 | 69.04 | 881,977 | +0.09(+0.13%) |
Feb 23, 2017 | 69.05 | 69.33 | 68.61 | 68.95 | 2,938,942 | -0.13(-0.19%) |
Feb 22, 2017 | 68.97 | 69.37 | 68.80 | 69.08 | 1,476,026 | +0.19(+0.28%) |
Feb 21, 2017 | 67.00 | 69.06 | 66.90 | 68.89 | 3,188,340 | +1.99(+2.97%) |
Feb 17, 2017 | 66.90 | 66.90 | 66.90 | 0 | +2.24(+3.46%) | |
Feb 16, 2017 | 65.04 | 65.29 | 64.38 | 64.66 | 1,072,387 | -0.19(-0.29%) |
Feb 15, 2017 | 64.45 | 65.03 | 64.22 | 64.85 | 1,329,863 | +0.12(+0.19%) |
Feb 14, 2017 | 64.62 | 65.06 | 64.57 | 64.73 | 1,604,447 | -0.08(-0.12%) |
Feb 13, 2017 | 64.90 | 65.06 | 64.68 | 64.81 | 720,063 | +0.06(+0.09%) |
Feb 10, 2017 | 64.81 | 65.09 | 64.56 | 64.75 | 743,316 | +0.09(+0.14%) |
Feb 09, 2017 | 64.69 | 64.83 | 64.24 | 64.66 | 1,510,358 | -0.03(-0.05%) |
Feb 08, 2017 | 64.10 | 64.89 | 63.90 | 64.69 | 1,175,323 | +0.42(+0.65%) |
Feb 07, 2017 | 64.56 | 65.37 | 64.02 | 64.27 | 821,208 | -0.35(-0.54%) |
Feb 06, 2017 | 65.02 | 65.48 | 64.52 | 64.62 | 1,005,338 | -0.70(-1.07%) |
Feb 03, 2017 | 65.00 | 65.49 | 64.54 | 65.32 | 1,415,172 | +0.54(+0.83%) |
Feb 02, 2017 | 64.40 | 65.10 | 64.39 | 64.78 | 1,272,338 | +0.15(+0.23%) |