Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.17 | 75.51 | 73.95 | 73.99 | 606,984 | -1.09(-1.45%) |
Apr 27, 2017 | 76.12 | 76.59 | 73.57 | 75.08 | 968,187 | +3.83(+5.37%) |
Apr 26, 2017 | 70.59 | 71.34 | 69.26 | 71.25 | 571,601 | +0.90(+1.28%) |
Apr 25, 2017 | 69.69 | 70.59 | 68.89 | 70.35 | 477,665 | +1.18(+1.71%) |
Apr 24, 2017 | 68.60 | 69.50 | 68.46 | 69.17 | 439,853 | +2.03(+3.03%) |
Apr 21, 2017 | 66.38 | 67.28 | 66.10 | 67.14 | 608,161 | +0.47(+0.71%) |
Apr 20, 2017 | 65.39 | 66.76 | 65.25 | 66.66 | 500,656 | +1.80(+2.77%) |
Apr 19, 2017 | 63.45 | 65.01 | 63.19 | 64.87 | 526,461 | +2.13(+3.39%) |
Apr 18, 2017 | 62.27 | 62.83 | 61.51 | 62.74 | 250,654 | +0.14(+0.23%) |
Apr 17, 2017 | 61.61 | 62.60 | 61.51 | 62.60 | 348,961 | +1.28(+2.08%) |
Apr 13, 2017 | 61.94 | 63.07 | 61.23 | 61.32 | 432,159 | -0.99(-1.59%) |
Apr 12, 2017 | 62.98 | 63.54 | 62.22 | 62.31 | 373,816 | -0.99(-1.57%) |
Apr 11, 2017 | 63.83 | 64.06 | 62.46 | 63.31 | 550,055 | -0.85(-1.33%) |
Apr 10, 2017 | 64.58 | 64.77 | 63.83 | 64.16 | 235,864 | -0.43(-0.66%) |
Apr 07, 2017 | 63.64 | 64.63 | 63.54 | 64.58 | 321,813 | +0.71(+1.11%) |
Apr 06, 2017 | 63.31 | 64.21 | 62.60 | 63.87 | 327,937 | +0.57(+0.90%) |
Apr 05, 2017 | 64.54 | 64.82 | 63.26 | 63.31 | 481,235 | -1.13(-1.76%) |
Apr 04, 2017 | 63.78 | 64.73 | 63.41 | 64.44 | 298,363 | +0.19(+0.29%) |
Apr 03, 2017 | 65.01 | 65.48 | 63.57 | 64.25 | 392,292 | -0.76(-1.16%) |
Mar 31, 2017 | 65.15 | 65.67 | 64.59 | 65.01 | 421,316 | -0.09(-0.15%) |
Mar 30, 2017 | 64.58 | 65.34 | 64.58 | 65.10 | 215,724 | +0.52(+0.81%) |
Mar 29, 2017 | 64.44 | 64.77 | 63.83 | 64.58 | 280,016 | +0.00(+0.00%) |
Mar 28, 2017 | 64.49 | 65.01 | 64.02 | 64.58 | 252,833 | +0.05(+0.07%) |
Mar 27, 2017 | 63.07 | 64.75 | 62.55 | 64.54 | 253,457 | +0.47(+0.74%) |
Mar 24, 2017 | 64.73 | 65.10 | 63.54 | 64.06 | 370,764 | -0.24(-0.37%) |
Mar 23, 2017 | 63.73 | 65.01 | 63.50 | 64.30 | 314,804 | +0.57(+0.89%) |
Mar 22, 2017 | 62.55 | 63.76 | 62.27 | 63.73 | 576,764 | +0.99(+1.58%) |
Mar 21, 2017 | 65.95 | 65.95 | 62.69 | 62.74 | 341,271 | -2.88(-4.39%) |
Mar 20, 2017 | 65.95 | 66.57 | 65.15 | 65.62 | 257,135 | -0.28(-0.43%) |
Mar 17, 2017 | 65.43 | 66.38 | 65.06 | 65.91 | 725,179 | +0.57(+0.87%) |
Mar 16, 2017 | 65.15 | 65.77 | 65.01 | 65.34 | 311,226 | +0.57(+0.88%) |
Mar 15, 2017 | 63.54 | 65.10 | 63.54 | 64.77 | 386,930 | +1.37(+2.16%) |
Mar 14, 2017 | 63.31 | 63.69 | 62.60 | 63.40 | 221,214 | -0.19(-0.30%) |
Mar 13, 2017 | 62.60 | 63.76 | 62.53 | 63.59 | 238,087 | +0.99(+1.59%) |
Mar 10, 2017 | 62.27 | 62.88 | 62.03 | 62.60 | 377,870 | +0.76(+1.22%) |
Mar 09, 2017 | 62.03 | 62.55 | 61.79 | 61.84 | 201,598 | -0.24(-0.38%) |
Mar 08, 2017 | 61.94 | 62.86 | 61.75 | 62.08 | 373,581 | +0.24(+0.38%) |
Mar 07, 2017 | 62.17 | 62.65 | 61.79 | 61.84 | 298,487 | -0.52(-0.83%) |
Mar 06, 2017 | 61.32 | 62.46 | 60.94 | 62.36 | 369,537 | +0.61(+1.00%) |
Mar 03, 2017 | 62.41 | 62.83 | 61.70 | 61.75 | 341,692 | -0.90(-1.43%) |
Mar 02, 2017 | 63.54 | 64.02 | 62.65 | 62.65 | 211,552 | -0.80(-1.27%) |
Mar 01, 2017 | 62.93 | 63.64 | 62.50 | 63.45 | 656,339 | +1.42(+2.29%) |
Feb 28, 2017 | 63.17 | 63.21 | 61.95 | 62.03 | 408,977 | -1.18(-1.87%) |
Feb 27, 2017 | 63.07 | 63.59 | 62.79 | 63.21 | 512,729 | +0.14(+0.22%) |
Feb 24, 2017 | 63.17 | 63.27 | 62.79 | 63.07 | 402,742 | -0.57(-0.89%) |
Feb 23, 2017 | 64.73 | 64.73 | 63.31 | 63.64 | 266,643 | -0.92(-1.43%) |
Feb 22, 2017 | 64.14 | 64.84 | 63.90 | 64.56 | 277,424 | +0.24(+0.37%) |
Feb 21, 2017 | 63.81 | 64.94 | 63.67 | 64.32 | 349,984 | +0.75(+1.19%) |
Feb 17, 2017 | 63.57 | 63.57 | 63.57 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.71 | 63.95 | 62.96 | 63.52 | 339,264 | -0.33(-0.52%) |
Feb 15, 2017 | 62.96 | 64.14 | 62.58 | 63.85 | 395,139 | +0.90(+1.42%) |
Feb 14, 2017 | 63.10 | 63.57 | 62.44 | 62.96 | 269,671 | -0.42(-0.67%) |
Feb 13, 2017 | 63.62 | 64.04 | 62.91 | 63.38 | 280,592 | +0.24(+0.37%) |
Feb 10, 2017 | 63.05 | 63.48 | 62.44 | 63.15 | 329,115 | +0.38(+0.60%) |
Feb 09, 2017 | 62.91 | 63.29 | 62.58 | 62.77 | 358,868 | +0.09(+0.15%) |
Feb 08, 2017 | 63.76 | 63.95 | 62.44 | 62.67 | 318,706 | -0.99(-1.56%) |
Feb 07, 2017 | 63.15 | 63.85 | 62.82 | 63.66 | 369,257 | +0.61(+0.97%) |
Feb 06, 2017 | 63.38 | 63.82 | 62.53 | 63.05 | 565,957 | -0.33(-0.52%) |
Feb 03, 2017 | 63.81 | 64.42 | 63.31 | 63.38 | 497,333 | +0.28(+0.45%) |
Feb 02, 2017 | 62.72 | 63.76 | 59.28 | 63.10 | 723,006 | +0.05(+0.07%) |