Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.17 | 68.17 | 67.00 | 67.45 | 101,422 | -0.49(-0.72%) |
Apr 27, 2017 | 68.24 | 68.32 | 67.52 | 67.94 | 107,901 | -0.60(-0.88%) |
Apr 26, 2017 | 67.77 | 68.67 | 67.55 | 68.54 | 184,029 | +0.63(+0.93%) |
Apr 25, 2017 | 67.61 | 68.22 | 67.52 | 67.91 | 149,517 | -0.36(-0.53%) |
Apr 24, 2017 | 68.39 | 68.50 | 67.78 | 68.27 | 142,748 | +0.48(+0.71%) |
Apr 21, 2017 | 68.56 | 68.70 | 67.65 | 67.79 | 84,446 | -0.52(-0.76%) |
Apr 20, 2017 | 67.43 | 68.45 | 67.38 | 68.31 | 81,502 | +0.78(+1.16%) |
Apr 19, 2017 | 67.41 | 67.71 | 67.33 | 67.53 | 109,276 | +0.08(+0.12%) |
Apr 18, 2017 | 67.19 | 67.51 | 67.09 | 67.45 | 101,545 | +0.13(+0.19%) |
Apr 17, 2017 | 66.90 | 67.34 | 66.87 | 67.32 | 55,853 | +0.71(+1.07%) |
Apr 13, 2017 | 67.29 | 67.50 | 66.57 | 66.61 | 91,905 | -0.82(-1.22%) |
Apr 12, 2017 | 67.26 | 67.54 | 67.05 | 67.43 | 145,231 | -0.09(-0.13%) |
Apr 11, 2017 | 67.94 | 68.22 | 67.43 | 67.52 | 127,636 | -0.33(-0.49%) |
Apr 10, 2017 | 67.56 | 67.92 | 67.50 | 67.85 | 131,498 | +0.02(+0.03%) |
Apr 07, 2017 | 67.98 | 68.39 | 67.58 | 67.83 | 115,880 | -0.04(-0.06%) |
Apr 06, 2017 | 67.76 | 68.12 | 67.58 | 67.87 | 145,105 | -0.33(-0.48%) |
Apr 05, 2017 | 67.86 | 68.56 | 67.59 | 68.20 | 229,667 | -0.09(-0.13%) |
Apr 04, 2017 | 67.39 | 68.65 | 67.36 | 68.29 | 193,391 | +0.55(+0.81%) |
Apr 03, 2017 | 68.60 | 68.66 | 67.42 | 67.74 | 106,895 | -0.24(-0.35%) |
Mar 31, 2017 | 67.82 | 68.37 | 67.33 | 67.98 | 149,489 | +0.14(+0.21%) |
Mar 30, 2017 | 66.87 | 67.90 | 66.87 | 67.84 | 161,761 | +0.87(+1.30%) |
Mar 29, 2017 | 66.39 | 67.61 | 66.22 | 66.97 | 277,126 | -0.06(-0.09%) |
Mar 28, 2017 | 67.26 | 67.29 | 66.59 | 67.03 | 133,238 | -0.59(-0.87%) |
Mar 27, 2017 | 67.18 | 67.73 | 66.89 | 67.62 | 278,565 | +0.49(+0.73%) |
Mar 24, 2017 | 67.11 | 67.74 | 66.99 | 67.13 | 80,083 | +0.30(+0.45%) |
Mar 23, 2017 | 66.49 | 66.95 | 66.34 | 66.83 | 141,980 | +0.12(+0.18%) |
Mar 22, 2017 | 66.47 | 66.82 | 66.38 | 66.71 | 73,878 | -0.03(-0.04%) |
Mar 21, 2017 | 67.50 | 67.89 | 66.64 | 66.74 | 151,566 | -0.47(-0.70%) |
Mar 20, 2017 | 67.35 | 67.50 | 66.96 | 67.21 | 161,725 | +0.08(+0.12%) |
Mar 17, 2017 | 67.38 | 67.46 | 66.93 | 67.13 | 92,821 | -0.02(-0.03%) |
Mar 16, 2017 | 66.77 | 67.34 | 66.45 | 67.15 | 170,322 | +0.48(+0.72%) |
Mar 15, 2017 | 66.47 | 66.80 | 65.72 | 66.67 | 201,071 | -0.16(-0.24%) |
Mar 14, 2017 | 67.03 | 67.28 | 66.47 | 66.83 | 159,744 | -0.60(-0.89%) |
Mar 13, 2017 | 67.93 | 68.18 | 67.06 | 67.43 | 253,111 | -0.87(-1.27%) |
Mar 10, 2017 | 68.48 | 68.98 | 68.12 | 68.30 | 286,577 | +0.14(+0.21%) |
Mar 09, 2017 | 68.40 | 68.60 | 67.93 | 68.16 | 164,998 | -0.36(-0.53%) |
Mar 08, 2017 | 68.80 | 69.06 | 68.50 | 68.52 | 97,170 | -0.51(-0.74%) |
Mar 07, 2017 | 69.07 | 69.18 | 68.86 | 69.03 | 171,295 | -0.09(-0.13%) |
Mar 06, 2017 | 69.44 | 69.46 | 69.02 | 69.12 | 179,662 | +0.00(+0.00%) |
Mar 03, 2017 | 69.28 | 69.44 | 68.69 | 69.12 | 210,706 | -0.16(-0.23%) |
Mar 02, 2017 | 68.99 | 69.51 | 68.84 | 69.28 | 208,124 | -0.05(-0.07%) |
Mar 01, 2017 | 68.67 | 69.52 | 68.37 | 69.33 | 219,932 | +1.08(+1.58%) |
Feb 28, 2017 | 69.53 | 69.64 | 68.02 | 68.25 | 245,560 | -1.05(-1.52%) |
Feb 27, 2017 | 69.00 | 69.39 | 68.78 | 69.30 | 247,365 | -0.04(-0.06%) |
Feb 24, 2017 | 69.27 | 69.27 | 68.36 | 69.34 | 173,635 | -0.04(-0.06%) |
Feb 23, 2017 | 69.25 | 69.49 | 68.98 | 69.38 | 182,682 | +0.19(+0.27%) |
Feb 22, 2017 | 69.34 | 69.73 | 69.08 | 69.19 | 266,135 | -0.63(-0.90%) |
Feb 21, 2017 | 69.13 | 69.84 | 69.07 | 69.82 | 241,441 | +0.94(+1.36%) |
Feb 17, 2017 | 68.88 | 68.88 | 68.88 | 0 | -1.27(-1.81%) | |
Feb 16, 2017 | 68.63 | 70.40 | 67.67 | 70.15 | 281,278 | +1.34(+1.94%) |
Feb 15, 2017 | 68.42 | 69.14 | 68.29 | 68.81 | 140,153 | -0.40(-0.58%) |
Feb 14, 2017 | 68.72 | 69.31 | 68.66 | 69.21 | 133,797 | +0.55(+0.80%) |
Feb 13, 2017 | 68.93 | 68.98 | 68.31 | 68.66 | 164,012 | -0.02(-0.03%) |
Feb 10, 2017 | 68.15 | 69.05 | 68.15 | 68.68 | 160,804 | +0.64(+0.94%) |
Feb 09, 2017 | 67.45 | 68.09 | 67.15 | 68.04 | 153,132 | +0.88(+1.31%) |
Feb 08, 2017 | 67.66 | 67.93 | 67.03 | 67.16 | 190,587 | -0.86(-1.26%) |
Feb 07, 2017 | 67.81 | 68.70 | 67.78 | 68.02 | 154,289 | +0.43(+0.63%) |
Feb 06, 2017 | 69.63 | 69.78 | 67.54 | 67.59 | 547,860 | -2.69(-3.83%) |
Feb 03, 2017 | 70.20 | 70.66 | 70.05 | 70.29 | 159,146 | +0.52(+0.74%) |
Feb 02, 2017 | 69.35 | 70.14 | 69.20 | 69.77 | 102,038 | +0.20(+0.29%) |