Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.55 | 74.55 | 70.95 | 71.15 | 693,417 | -3.60(-4.82%) |
Apr 27, 2017 | 76.15 | 76.60 | 74.70 | 74.75 | 411,874 | -0.60(-0.80%) |
Apr 26, 2017 | 73.85 | 76.10 | 71.95 | 75.35 | 702,664 | +0.45(+0.60%) |
Apr 25, 2017 | 74.55 | 77.25 | 74.15 | 74.90 | 431,874 | +0.80(+1.08%) |
Apr 24, 2017 | 73.10 | 74.45 | 72.20 | 74.10 | 444,359 | +2.15(+2.99%) |
Apr 21, 2017 | 72.35 | 72.45 | 71.25 | 71.95 | 260,518 | -0.75(-1.03%) |
Apr 20, 2017 | 71.60 | 72.85 | 71.25 | 72.70 | 253,743 | +1.45(+2.04%) |
Apr 19, 2017 | 71.00 | 71.95 | 70.80 | 71.25 | 221,717 | +0.75(+1.06%) |
Apr 18, 2017 | 69.70 | 70.72 | 69.50 | 70.50 | 146,075 | +0.55(+0.79%) |
Apr 17, 2017 | 69.30 | 70.08 | 69.15 | 69.95 | 132,614 | +0.85(+1.23%) |
Apr 13, 2017 | 69.50 | 70.38 | 68.95 | 69.10 | 172,378 | -0.60(-0.86%) |
Apr 12, 2017 | 70.35 | 70.45 | 69.46 | 69.70 | 386,236 | -0.75(-1.06%) |
Apr 11, 2017 | 70.20 | 70.75 | 69.05 | 70.45 | 408,547 | +0.00(+0.00%) |
Apr 10, 2017 | 70.00 | 70.85 | 69.40 | 70.45 | 338,396 | +0.55(+0.79%) |
Apr 07, 2017 | 69.50 | 70.24 | 69.40 | 69.90 | 348,261 | +0.15(+0.22%) |
Apr 06, 2017 | 70.00 | 70.55 | 69.20 | 69.75 | 426,103 | -0.35(-0.50%) |
Apr 05, 2017 | 72.30 | 72.50 | 70.05 | 70.10 | 326,963 | -1.85(-2.57%) |
Apr 04, 2017 | 71.85 | 72.90 | 71.45 | 71.95 | 255,751 | -0.15(-0.21%) |
Apr 03, 2017 | 73.60 | 74.30 | 71.95 | 72.10 | 320,144 | -1.45(-1.97%) |
Mar 31, 2017 | 73.50 | 74.20 | 73.10 | 73.55 | 352,586 | +0.05(+0.07%) |
Mar 30, 2017 | 72.65 | 73.60 | 72.65 | 73.50 | 279,447 | +0.80(+1.10%) |
Mar 29, 2017 | 73.25 | 73.55 | 72.40 | 72.70 | 313,292 | -0.45(-0.62%) |
Mar 28, 2017 | 73.00 | 73.60 | 72.30 | 73.15 | 261,982 | +0.05(+0.07%) |
Mar 27, 2017 | 71.90 | 73.60 | 71.31 | 73.10 | 197,776 | +0.25(+0.34%) |
Mar 24, 2017 | 72.45 | 73.80 | 72.45 | 72.85 | 301,682 | +0.70(+0.97%) |
Mar 23, 2017 | 71.95 | 72.75 | 71.80 | 72.15 | 200,361 | +0.15(+0.21%) |
Mar 22, 2017 | 71.25 | 72.10 | 70.00 | 72.00 | 359,090 | +0.60(+0.84%) |
Mar 21, 2017 | 73.85 | 74.00 | 71.20 | 71.40 | 349,629 | -1.95(-2.66%) |
Mar 20, 2017 | 72.90 | 74.20 | 72.55 | 73.35 | 326,795 | +0.15(+0.20%) |
Mar 17, 2017 | 72.50 | 73.45 | 72.25 | 73.20 | 503,946 | +0.80(+1.10%) |
Mar 16, 2017 | 71.60 | 72.53 | 71.60 | 72.40 | 274,606 | +0.50(+0.70%) |
Mar 15, 2017 | 71.70 | 72.10 | 70.85 | 71.90 | 344,244 | +0.55(+0.77%) |
Mar 14, 2017 | 71.15 | 72.00 | 70.85 | 71.35 | 330,273 | -0.15(-0.21%) |
Mar 13, 2017 | 70.70 | 71.60 | 70.70 | 71.50 | 262,302 | +0.60(+0.85%) |
Mar 10, 2017 | 69.80 | 71.00 | 69.75 | 70.90 | 377,652 | +1.30(+1.87%) |
Mar 09, 2017 | 69.50 | 70.10 | 69.08 | 69.60 | 321,497 | +0.10(+0.14%) |
Mar 08, 2017 | 69.05 | 70.05 | 68.70 | 69.50 | 488,555 | +0.95(+1.39%) |
Mar 07, 2017 | 69.30 | 70.49 | 68.45 | 68.55 | 523,827 | -0.50(-0.72%) |
Mar 06, 2017 | 68.70 | 69.60 | 68.30 | 69.05 | 542,821 | +0.10(+0.15%) |
Mar 03, 2017 | 69.55 | 69.75 | 68.80 | 68.95 | 415,403 | -0.55(-0.79%) |
Mar 02, 2017 | 69.20 | 69.95 | 69.00 | 69.50 | 623,411 | +0.35(+0.51%) |
Mar 01, 2017 | 68.50 | 69.50 | 68.15 | 69.15 | 1,084,313 | +1.65(+2.44%) |
Feb 28, 2017 | 70.15 | 70.15 | 66.65 | 67.50 | 1,521,367 | -4.90(-6.77%) |
Feb 27, 2017 | 72.00 | 73.10 | 72.00 | 72.40 | 156,320 | -0.10(-0.14%) |
Feb 24, 2017 | 71.90 | 72.65 | 71.70 | 72.50 | 238,041 | -0.15(-0.21%) |
Feb 23, 2017 | 73.40 | 73.40 | 71.75 | 72.65 | 223,517 | -0.90(-1.22%) |
Feb 22, 2017 | 72.55 | 73.85 | 72.55 | 73.55 | 234,204 | +0.80(+1.10%) |
Feb 21, 2017 | 72.00 | 72.85 | 71.75 | 72.75 | 427,141 | +0.70(+0.97%) |
Feb 17, 2017 | 72.05 | 72.05 | 72.05 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 71.55 | 71.85 | 70.75 | 71.65 | 296,494 | -0.70(-0.97%) |
Feb 15, 2017 | 71.95 | 73.15 | 71.58 | 72.35 | 275,166 | +0.35(+0.49%) |
Feb 14, 2017 | 71.95 | 72.25 | 71.00 | 72.00 | 187,201 | -0.20(-0.28%) |
Feb 13, 2017 | 72.60 | 73.25 | 71.85 | 72.20 | 216,533 | +0.20(+0.28%) |
Feb 10, 2017 | 73.65 | 73.80 | 71.95 | 72.00 | 274,786 | -1.30(-1.77%) |
Feb 09, 2017 | 73.00 | 75.60 | 72.95 | 73.30 | 478,995 | +0.30(+0.41%) |
Feb 08, 2017 | 73.25 | 74.10 | 72.35 | 73.00 | 219,501 | -0.30(-0.41%) |
Feb 07, 2017 | 72.90 | 73.70 | 72.17 | 73.30 | 351,724 | +0.60(+0.83%) |
Feb 06, 2017 | 72.60 | 73.05 | 72.10 | 72.70 | 295,314 | -0.40(-0.55%) |
Feb 03, 2017 | 70.90 | 73.15 | 70.15 | 73.10 | 432,013 | +2.85(+4.06%) |
Feb 02, 2017 | 69.50 | 71.75 | 68.90 | 70.25 | 555,352 | +1.00(+1.44%) |