Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.88 | 65.49 | 63.62 | 63.66 | 235,468 | -1.25(-1.93%) |
Apr 27, 2017 | 65.15 | 65.35 | 64.31 | 64.91 | 273,475 | -0.13(-0.20%) |
Apr 26, 2017 | 64.11 | 65.77 | 64.06 | 65.04 | 333,686 | +0.54(+0.84%) |
Apr 25, 2017 | 65.11 | 65.55 | 64.47 | 64.50 | 330,710 | +0.03(+0.05%) |
Apr 24, 2017 | 66.40 | 66.40 | 63.92 | 64.47 | 372,152 | +1.04(+1.64%) |
Apr 21, 2017 | 62.99 | 63.72 | 62.76 | 63.43 | 267,862 | +0.18(+0.28%) |
Apr 20, 2017 | 62.64 | 63.43 | 62.31 | 63.25 | 222,056 | +0.95(+1.53%) |
Apr 19, 2017 | 62.25 | 62.95 | 62.04 | 62.30 | 165,846 | +0.58(+0.94%) |
Apr 18, 2017 | 61.38 | 62.24 | 60.96 | 61.72 | 192,111 | -0.33(-0.53%) |
Apr 17, 2017 | 60.74 | 62.12 | 60.38 | 62.05 | 164,957 | +1.45(+2.39%) |
Apr 13, 2017 | 61.52 | 62.17 | 60.56 | 60.60 | 227,582 | -1.38(-2.22%) |
Apr 12, 2017 | 62.85 | 63.75 | 61.74 | 61.98 | 276,999 | -0.95(-1.50%) |
Apr 11, 2017 | 61.94 | 62.95 | 61.67 | 62.92 | 350,175 | +0.66(+1.05%) |
Apr 10, 2017 | 62.88 | 63.20 | 61.85 | 62.27 | 177,234 | -0.51(-0.81%) |
Apr 07, 2017 | 61.97 | 63.07 | 61.97 | 62.77 | 274,676 | +0.07(+0.11%) |
Apr 06, 2017 | 61.92 | 62.98 | 61.55 | 62.70 | 197,942 | +0.67(+1.08%) |
Apr 05, 2017 | 64.16 | 64.21 | 61.99 | 62.03 | 233,306 | -1.30(-2.06%) |
Apr 04, 2017 | 63.41 | 64.01 | 62.97 | 63.34 | 222,426 | -0.33(-0.52%) |
Apr 03, 2017 | 64.68 | 64.76 | 63.12 | 63.67 | 236,711 | -0.68(-1.06%) |
Mar 31, 2017 | 64.63 | 64.80 | 64.03 | 64.35 | 246,021 | -0.48(-0.75%) |
Mar 30, 2017 | 62.51 | 64.91 | 62.51 | 64.83 | 252,328 | +2.31(+3.70%) |
Mar 29, 2017 | 62.65 | 62.73 | 62.13 | 62.52 | 211,384 | -0.31(-0.50%) |
Mar 28, 2017 | 61.78 | 63.13 | 61.70 | 62.83 | 202,500 | +0.76(+1.22%) |
Mar 27, 2017 | 60.67 | 62.10 | 60.18 | 62.07 | 252,809 | +0.03(+0.05%) |
Mar 24, 2017 | 62.01 | 62.33 | 61.45 | 62.04 | 229,466 | +0.27(+0.44%) |
Mar 23, 2017 | 61.31 | 62.64 | 61.08 | 61.77 | 271,089 | +0.38(+0.62%) |
Mar 22, 2017 | 61.58 | 62.30 | 60.85 | 61.38 | 509,006 | -0.87(-1.39%) |
Mar 21, 2017 | 65.76 | 65.76 | 61.72 | 62.25 | 504,992 | -3.09(-4.73%) |
Mar 20, 2017 | 66.18 | 66.53 | 65.31 | 65.35 | 161,907 | -1.09(-1.63%) |
Mar 17, 2017 | 66.53 | 66.60 | 65.58 | 66.43 | 1,353,980 | -0.11(-0.16%) |
Mar 16, 2017 | 65.95 | 66.74 | 65.76 | 66.54 | 237,244 | +0.84(+1.28%) |
Mar 15, 2017 | 66.39 | 66.80 | 65.58 | 65.70 | 476,262 | -0.31(-0.47%) |
Mar 14, 2017 | 65.56 | 66.20 | 65.29 | 66.01 | 239,615 | -0.09(-0.14%) |
Mar 13, 2017 | 65.01 | 66.38 | 64.45 | 66.10 | 350,638 | +0.93(+1.43%) |
Mar 10, 2017 | 65.94 | 66.26 | 64.41 | 65.17 | 283,890 | -0.33(-0.50%) |
Mar 09, 2017 | 65.93 | 66.44 | 65.31 | 65.50 | 205,328 | -0.10(-0.15%) |
Mar 08, 2017 | 67.24 | 67.27 | 65.58 | 65.60 | 235,397 | -0.55(-0.83%) |
Mar 07, 2017 | 66.36 | 66.80 | 65.96 | 66.15 | 193,248 | -0.32(-0.48%) |
Mar 06, 2017 | 66.15 | 66.91 | 65.94 | 66.47 | 185,659 | -0.26(-0.39%) |
Mar 03, 2017 | 66.82 | 67.34 | 66.39 | 66.73 | 248,138 | +0.17(+0.26%) |
Mar 02, 2017 | 68.06 | 68.43 | 66.51 | 66.56 | 351,730 | -1.49(-2.19%) |
Mar 01, 2017 | 67.19 | 68.26 | 67.13 | 68.05 | 514,331 | +2.06(+3.13%) |
Feb 28, 2017 | 66.31 | 66.80 | 65.66 | 65.99 | 375,216 | -0.88(-1.31%) |
Feb 27, 2017 | 66.27 | 66.99 | 66.11 | 66.86 | 263,018 | +0.50(+0.75%) |
Feb 24, 2017 | 65.70 | 66.38 | 65.63 | 66.36 | 168,985 | -0.36(-0.54%) |
Feb 23, 2017 | 66.27 | 66.72 | 65.72 | 66.72 | 362,204 | +0.40(+0.60%) |
Feb 22, 2017 | 65.89 | 66.53 | 65.63 | 66.32 | 207,598 | +0.23(+0.34%) |
Feb 21, 2017 | 65.84 | 66.36 | 65.42 | 66.10 | 301,961 | +0.30(+0.46%) |
Feb 17, 2017 | 65.80 | 65.80 | 65.80 | 0 | -0.23(-0.34%) | |
Feb 16, 2017 | 66.15 | 66.48 | 65.56 | 66.02 | 441,164 | -0.18(-0.27%) |
Feb 15, 2017 | 66.18 | 66.33 | 65.66 | 66.20 | 175,584 | +0.43(+0.65%) |
Feb 14, 2017 | 65.36 | 66.10 | 65.17 | 65.77 | 507,635 | +0.33(+0.50%) |
Feb 13, 2017 | 65.52 | 66.01 | 65.10 | 65.45 | 346,398 | +0.37(+0.57%) |
Feb 10, 2017 | 65.54 | 65.87 | 65.02 | 65.07 | 223,054 | -0.12(-0.18%) |
Feb 09, 2017 | 64.60 | 65.61 | 64.51 | 65.19 | 189,793 | +0.90(+1.40%) |
Feb 08, 2017 | 64.51 | 64.52 | 63.67 | 64.29 | 320,047 | -0.64(-0.98%) |
Feb 07, 2017 | 65.63 | 65.71 | 64.64 | 64.93 | 277,858 | -0.32(-0.49%) |
Feb 06, 2017 | 65.10 | 66.13 | 65.10 | 65.24 | 251,404 | -0.55(-0.84%) |
Feb 03, 2017 | 65.70 | 66.17 | 65.14 | 65.80 | 488,738 | +1.35(+2.10%) |
Feb 02, 2017 | 65.02 | 65.38 | 64.27 | 64.44 | 450,743 | -0.93(-1.43%) |