Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.23 | 69.62 | 68.94 | 69.53 | 2,559 | +0.11(+0.16%) |
Apr 27, 2017 | 70.32 | 70.76 | 69.41 | 69.41 | 5,614 | +0.12(+0.18%) |
Apr 26, 2017 | 69.56 | 69.56 | 68.33 | 69.29 | 2,054 | +0.65(+0.95%) |
Apr 25, 2017 | 69.62 | 69.80 | 68.63 | 68.64 | 10,060 | -0.78(-1.12%) |
Apr 24, 2017 | 69.19 | 69.68 | 69.19 | 69.42 | 12,303 | +0.43(+0.62%) |
Apr 21, 2017 | 67.85 | 69.33 | 67.83 | 68.99 | 11,451 | +1.34(+1.98%) |
Apr 20, 2017 | 67.29 | 67.65 | 67.00 | 67.65 | 9,006 | +0.54(+0.80%) |
Apr 19, 2017 | 64.67 | 67.55 | 64.67 | 67.11 | 7,280 | +2.53(+3.92%) |
Apr 18, 2017 | 64.85 | 64.98 | 64.31 | 64.58 | 7,857 | +0.02(+0.03%) |
Apr 17, 2017 | 64.06 | 64.59 | 64.01 | 64.56 | 3,886 | +0.54(+0.84%) |
Apr 13, 2017 | 63.81 | 64.20 | 63.71 | 64.02 | 4,655 | -0.31(-0.48%) |
Apr 12, 2017 | 63.51 | 64.35 | 63.42 | 64.33 | 3,601 | +0.33(+0.52%) |
Apr 11, 2017 | 64.11 | 64.30 | 63.83 | 64.00 | 5,597 | -0.10(-0.16%) |
Apr 10, 2017 | 64.45 | 64.61 | 64.10 | 64.10 | 3,892 | -1.05(-1.61%) |
Apr 07, 2017 | 65.57 | 65.57 | 65.07 | 65.15 | 3,721 | -0.71(-1.08%) |
Apr 06, 2017 | 65.89 | 65.91 | 65.63 | 65.86 | 4,082 | -0.96(-1.44%) |
Apr 05, 2017 | 65.76 | 66.97 | 65.63 | 66.82 | 7,353 | +0.20(+0.30%) |
Apr 04, 2017 | 67.21 | 67.21 | 66.56 | 66.62 | 5,483 | -0.93(-1.38%) |
Apr 03, 2017 | 67.29 | 67.79 | 67.23 | 67.55 | 8,479 | +0.33(+0.49%) |
Mar 31, 2017 | 67.68 | 67.68 | 67.22 | 67.22 | 2,781 | -0.40(-0.59%) |
Mar 30, 2017 | 68.14 | 68.34 | 67.50 | 67.62 | 5,296 | -1.25(-1.81%) |
Mar 29, 2017 | 70.19 | 70.19 | 68.84 | 68.87 | 4,845 | -1.23(-1.75%) |
Mar 28, 2017 | 70.64 | 70.64 | 69.93 | 70.09 | 10,314 | -1.21(-1.70%) |
Mar 27, 2017 | 72.00 | 72.20 | 71.31 | 71.31 | 9,306 | +0.42(+0.60%) |
Mar 24, 2017 | 71.09 | 71.57 | 70.88 | 70.88 | 3,034 | -0.52(-0.73%) |
Mar 23, 2017 | 71.45 | 71.50 | 71.16 | 71.40 | 1,973 | +0.67(+0.95%) |
Mar 22, 2017 | 71.40 | 72.27 | 70.73 | 70.73 | 5,677 | -0.02(-0.03%) |
Mar 21, 2017 | 69.56 | 70.75 | 69.54 | 70.75 | 9,855 | +1.16(+1.66%) |
Mar 20, 2017 | 69.77 | 69.84 | 69.20 | 69.59 | 4,142 | +0.57(+0.83%) |
Mar 17, 2017 | 69.11 | 69.18 | 69.02 | 69.02 | 2,119 | -0.01(-0.02%) |
Mar 16, 2017 | 68.69 | 69.20 | 68.69 | 69.03 | 2,964 | +0.11(+0.16%) |
Mar 15, 2017 | 69.38 | 69.51 | 68.90 | 68.92 | 9,904 | -2.15(-3.03%) |
Mar 14, 2017 | 70.77 | 71.15 | 70.50 | 71.07 | 8,750 | +1.51(+2.17%) |
Mar 13, 2017 | 69.56 | 69.90 | 69.28 | 69.56 | 11,257 | +0.05(+0.08%) |
Mar 10, 2017 | 68.01 | 69.71 | 68.01 | 69.51 | 11,191 | +1.63(+2.40%) |
Mar 09, 2017 | 67.71 | 69.23 | 67.11 | 67.88 | 24,617 | +0.83(+1.23%) |
Mar 08, 2017 | 64.53 | 67.28 | 64.33 | 67.05 | 15,615 | +3.52(+5.55%) |
Mar 07, 2017 | 63.13 | 63.53 | 63.13 | 63.53 | 1,720 | -0.11(-0.17%) |
Mar 06, 2017 | 63.61 | 63.64 | 63.30 | 63.64 | 2,665 | +0.03(+0.05%) |
Mar 03, 2017 | 64.17 | 64.17 | 63.61 | 63.61 | 1,559 | -0.64(-1.00%) |
Mar 02, 2017 | 64.12 | 64.36 | 63.76 | 64.25 | 4,882 | +1.35(+2.15%) |
Mar 01, 2017 | 62.42 | 62.90 | 62.42 | 62.90 | 2,193 | +0.19(+0.30%) |
Feb 28, 2017 | 63.18 | 63.63 | 62.71 | 62.71 | 3,117 | +0.21(+0.34%) |
Feb 27, 2017 | 62.18 | 62.50 | 62.18 | 62.50 | 4,409 | -0.05(-0.08%) |
Feb 24, 2017 | 62.75 | 62.75 | 62.46 | 62.55 | 1,644 | +0.20(+0.32%) |
Feb 23, 2017 | 61.94 | 62.40 | 61.66 | 62.35 | 6,487 | -0.95(-1.50%) |
Feb 22, 2017 | 63.17 | 63.35 | 63.13 | 63.30 | 6,657 | +1.26(+2.03%) |
Feb 21, 2017 | 61.77 | 62.12 | 61.77 | 62.04 | 6,698 | -1.06(-1.68%) |
Feb 17, 2017 | 63.10 | 63.10 | 63.10 | 0 | +0.11(+0.17%) | |
Feb 16, 2017 | 63.20 | 63.76 | 62.99 | 62.99 | 636 | -0.31(-0.49%) |
Feb 15, 2017 | 63.47 | 63.47 | 62.85 | 63.30 | 1,973 | +0.18(+0.29%) |
Feb 14, 2017 | 62.64 | 63.17 | 62.64 | 63.12 | 3,211 | -0.33(-0.52%) |
Feb 13, 2017 | 63.20 | 63.61 | 63.12 | 63.45 | 13,227 | +0.97(+1.55%) |
Feb 10, 2017 | 62.37 | 62.55 | 62.18 | 62.48 | 10,047 | -0.94(-1.48%) |
Feb 09, 2017 | 63.22 | 63.67 | 63.19 | 63.42 | 15,622 | -0.68(-1.06%) |
Feb 08, 2017 | 65.00 | 65.20 | 64.00 | 64.10 | 10,502 | -0.30(-0.47%) |
Feb 07, 2017 | 64.35 | 64.75 | 64.21 | 64.40 | 18,220 | +1.23(+1.95%) |
Feb 06, 2017 | 62.50 | 63.48 | 62.50 | 63.17 | 10,416 | +0.65(+1.04%) |
Feb 03, 2017 | 62.67 | 62.72 | 62.08 | 62.52 | 4,896 | -0.04(-0.06%) |
Feb 02, 2017 | 62.20 | 62.84 | 62.20 | 62.56 | 6,435 | -0.20(-0.32%) |