Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.46 | 70.55 | 68.53 | 68.65 | 688,434 | -1.49(-2.12%) |
Apr 27, 2017 | 68.14 | 71.66 | 67.58 | 70.14 | 1,281,504 | +0.77(+1.10%) |
Apr 26, 2017 | 67.76 | 69.62 | 67.12 | 69.37 | 999,774 | +0.42(+0.61%) |
Apr 25, 2017 | 69.47 | 69.65 | 68.37 | 68.95 | 504,790 | +0.35(+0.51%) |
Apr 24, 2017 | 68.07 | 68.88 | 67.51 | 68.60 | 501,506 | +1.59(+2.38%) |
Apr 21, 2017 | 66.83 | 67.13 | 66.13 | 67.01 | 589,036 | +0.05(+0.08%) |
Apr 20, 2017 | 66.27 | 67.26 | 65.36 | 66.96 | 765,829 | +1.59(+2.44%) |
Apr 19, 2017 | 66.04 | 66.47 | 65.19 | 65.36 | 596,162 | -0.24(-0.36%) |
Apr 18, 2017 | 65.28 | 66.32 | 64.57 | 65.60 | 645,504 | -0.44(-0.66%) |
Apr 17, 2017 | 66.47 | 66.76 | 65.34 | 66.03 | 667,673 | -0.04(-0.07%) |
Apr 13, 2017 | 67.45 | 67.78 | 66.02 | 66.08 | 657,502 | -1.19(-1.77%) |
Apr 12, 2017 | 68.45 | 68.94 | 67.17 | 67.27 | 525,249 | -1.94(-2.81%) |
Apr 11, 2017 | 68.32 | 69.44 | 67.82 | 69.21 | 487,844 | +0.90(+1.31%) |
Apr 10, 2017 | 69.50 | 69.58 | 68.08 | 68.32 | 477,218 | -0.96(-1.38%) |
Apr 07, 2017 | 68.20 | 69.79 | 67.94 | 69.27 | 658,916 | +0.84(+1.23%) |
Apr 06, 2017 | 68.10 | 68.79 | 67.55 | 68.43 | 419,711 | +0.29(+0.42%) |
Apr 05, 2017 | 70.47 | 70.98 | 68.04 | 68.14 | 588,916 | -1.79(-2.55%) |
Apr 04, 2017 | 69.47 | 70.70 | 69.26 | 69.93 | 603,035 | +0.49(+0.70%) |
Apr 03, 2017 | 69.88 | 70.64 | 68.91 | 69.44 | 495,089 | -0.25(-0.36%) |
Mar 31, 2017 | 69.57 | 70.34 | 69.11 | 69.69 | 433,531 | -0.09(-0.12%) |
Mar 30, 2017 | 69.00 | 70.02 | 68.91 | 69.78 | 500,970 | +0.68(+0.98%) |
Mar 29, 2017 | 69.08 | 69.64 | 68.87 | 69.10 | 471,251 | -0.23(-0.33%) |
Mar 28, 2017 | 67.84 | 70.08 | 67.84 | 69.33 | 547,554 | +1.49(+2.20%) |
Mar 27, 2017 | 67.18 | 68.10 | 66.35 | 67.84 | 882,022 | -0.80(-1.17%) |
Mar 24, 2017 | 69.15 | 69.73 | 68.33 | 68.64 | 549,225 | -0.51(-0.73%) |
Mar 23, 2017 | 69.67 | 70.53 | 68.98 | 69.14 | 348,267 | -0.57(-0.82%) |
Mar 22, 2017 | 69.47 | 70.21 | 69.01 | 69.72 | 531,154 | +0.30(+0.44%) |
Mar 21, 2017 | 71.60 | 71.64 | 68.64 | 69.41 | 785,198 | -1.85(-2.60%) |
Mar 20, 2017 | 71.88 | 71.90 | 70.84 | 71.27 | 626,181 | -0.46(-0.64%) |
Mar 17, 2017 | 72.34 | 73.51 | 71.69 | 71.73 | 801,059 | -0.24(-0.33%) |
Mar 16, 2017 | 73.92 | 74.24 | 71.83 | 71.96 | 541,758 | -1.05(-1.44%) |
Mar 15, 2017 | 71.76 | 73.41 | 71.05 | 73.02 | 844,194 | +1.69(+2.37%) |
Mar 14, 2017 | 70.89 | 70.89 | 69.89 | 71.33 | 876,796 | +0.93(+1.32%) |
Mar 13, 2017 | 70.68 | 71.04 | 70.07 | 70.40 | 700,711 | +0.50(+0.71%) |
Mar 10, 2017 | 70.41 | 71.25 | 69.80 | 69.90 | 528,304 | -0.25(-0.36%) |
Mar 09, 2017 | 70.29 | 71.40 | 69.81 | 70.15 | 621,186 | -0.57(-0.80%) |
Mar 08, 2017 | 71.04 | 71.56 | 70.11 | 70.72 | 730,127 | -0.08(-0.11%) |
Mar 07, 2017 | 72.62 | 72.62 | 70.73 | 70.80 | 618,496 | -1.80(-2.48%) |
Mar 06, 2017 | 72.25 | 72.92 | 72.04 | 72.60 | 502,887 | -0.69(-0.95%) |
Mar 03, 2017 | 73.19 | 73.91 | 72.43 | 73.29 | 503,410 | +0.04(+0.06%) |
Mar 02, 2017 | 75.20 | 75.75 | 73.22 | 73.25 | 426,793 | -2.35(-3.10%) |
Mar 01, 2017 | 74.58 | 76.03 | 74.57 | 75.60 | 654,477 | +2.28(+3.11%) |
Feb 28, 2017 | 73.91 | 74.67 | 72.68 | 73.32 | 707,409 | -0.55(-0.75%) |
Feb 27, 2017 | 72.94 | 74.66 | 72.58 | 73.87 | 1,089,467 | +1.05(+1.44%) |
Feb 24, 2017 | 71.69 | 72.95 | 71.25 | 72.82 | 430,115 | +0.18(+0.25%) |
Feb 23, 2017 | 75.37 | 75.60 | 72.08 | 72.64 | 761,088 | -2.39(-3.19%) |
Feb 22, 2017 | 75.39 | 75.78 | 74.09 | 75.03 | 721,955 | -0.86(-1.13%) |
Feb 21, 2017 | 74.83 | 75.95 | 74.83 | 75.89 | 493,334 | +0.94(+1.25%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | -0.93(-1.22%) | |
Feb 16, 2017 | 74.36 | 76.72 | 73.59 | 75.88 | 896,249 | +1.65(+2.22%) |
Feb 15, 2017 | 73.03 | 74.49 | 73.03 | 74.24 | 708,821 | +1.22(+1.67%) |
Feb 14, 2017 | 73.60 | 73.66 | 72.37 | 73.01 | 421,802 | -0.58(-0.79%) |
Feb 13, 2017 | 73.33 | 73.83 | 72.85 | 73.60 | 498,965 | +1.33(+1.83%) |
Feb 10, 2017 | 73.02 | 73.28 | 72.23 | 72.27 | 578,712 | -0.14(-0.19%) |
Feb 09, 2017 | 70.73 | 72.46 | 70.39 | 72.41 | 557,657 | +1.84(+2.61%) |
Feb 08, 2017 | 70.46 | 71.14 | 69.91 | 70.56 | 462,629 | -0.07(-0.10%) |
Feb 07, 2017 | 71.18 | 71.86 | 70.46 | 70.63 | 470,343 | -0.18(-0.26%) |
Feb 06, 2017 | 70.82 | 71.29 | 70.48 | 70.81 | 408,967 | +0.16(+0.23%) |
Feb 03, 2017 | 69.93 | 70.81 | 68.80 | 70.65 | 532,247 | +0.87(+1.25%) |
Feb 02, 2017 | 69.35 | 70.20 | 68.89 | 69.78 | 433,241 | +0.68(+0.98%) |