Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.31 | 67.18 | 64.98 | 66.21 | 84,223 | +0.56(+0.85%) |
Apr 27, 2017 | 65.58 | 65.73 | 64.88 | 65.65 | 101,339 | -0.33(-0.50%) |
Apr 26, 2017 | 66.41 | 67.74 | 65.58 | 65.98 | 160,514 | -0.59(-0.89%) |
Apr 25, 2017 | 67.04 | 67.21 | 65.58 | 66.58 | 121,923 | +0.30(+0.45%) |
Apr 24, 2017 | 66.50 | 67.19 | 65.03 | 66.28 | 103,366 | +0.75(+1.14%) |
Apr 21, 2017 | 65.87 | 66.73 | 65.27 | 65.53 | 136,484 | -0.59(-0.90%) |
Apr 20, 2017 | 65.88 | 66.39 | 65.54 | 66.12 | 94,188 | +0.68(+1.04%) |
Apr 19, 2017 | 65.90 | 66.97 | 65.14 | 65.44 | 120,946 | -0.12(-0.18%) |
Apr 18, 2017 | 65.18 | 66.15 | 65.16 | 65.56 | 86,862 | -0.17(-0.26%) |
Apr 17, 2017 | 65.48 | 66.05 | 65.14 | 65.73 | 66,310 | +0.41(+0.63%) |
Apr 13, 2017 | 65.07 | 66.65 | 65.07 | 65.32 | 76,299 | +0.15(+0.24%) |
Apr 12, 2017 | 65.65 | 66.71 | 65.06 | 65.17 | 156,156 | -0.51(-0.78%) |
Apr 11, 2017 | 67.00 | 67.20 | 65.27 | 65.68 | 133,498 | -1.84(-2.72%) |
Apr 10, 2017 | 68.16 | 68.32 | 66.86 | 67.51 | 176,765 | -0.64(-0.94%) |
Apr 07, 2017 | 67.04 | 68.56 | 67.04 | 68.16 | 136,163 | +1.12(+1.67%) |
Apr 06, 2017 | 67.55 | 69.09 | 66.69 | 67.04 | 94,608 | -0.04(-0.06%) |
Apr 05, 2017 | 67.68 | 68.46 | 66.97 | 67.07 | 83,442 | -0.15(-0.23%) |
Apr 04, 2017 | 68.16 | 68.71 | 66.49 | 67.23 | 196,443 | -0.84(-1.24%) |
Apr 03, 2017 | 67.27 | 68.74 | 67.20 | 68.07 | 202,788 | +1.10(+1.65%) |
Mar 31, 2017 | 64.96 | 67.12 | 64.96 | 66.97 | 159,601 | +1.74(+2.66%) |
Mar 30, 2017 | 64.50 | 65.69 | 64.49 | 65.23 | 138,496 | +0.72(+1.11%) |
Mar 29, 2017 | 64.53 | 65.59 | 64.15 | 64.51 | 192,863 | -0.92(-1.40%) |
Mar 28, 2017 | 65.03 | 65.93 | 64.67 | 65.43 | 71,329 | +0.32(+0.50%) |
Mar 27, 2017 | 65.27 | 66.05 | 64.65 | 65.10 | 135,331 | -1.17(-1.76%) |
Mar 24, 2017 | 65.92 | 66.96 | 65.64 | 66.27 | 118,326 | +0.75(+1.14%) |
Mar 23, 2017 | 64.88 | 66.79 | 64.75 | 65.52 | 160,039 | +0.65(+1.00%) |
Mar 22, 2017 | 64.93 | 65.34 | 64.02 | 64.87 | 102,655 | -0.13(-0.20%) |
Mar 21, 2017 | 65.98 | 66.74 | 64.11 | 65.00 | 129,857 | -0.56(-0.85%) |
Mar 20, 2017 | 63.81 | 65.85 | 63.81 | 65.56 | 47,415 | +1.58(+2.46%) |
Mar 17, 2017 | 65.43 | 65.95 | 63.85 | 63.98 | 138,667 | -1.89(-2.87%) |
Mar 16, 2017 | 64.23 | 66.20 | 63.54 | 65.88 | 211,943 | +1.57(+2.44%) |
Mar 15, 2017 | 63.84 | 64.58 | 63.14 | 64.31 | 76,008 | +0.53(+0.84%) |
Mar 14, 2017 | 63.37 | 64.42 | 63.32 | 63.78 | 130,043 | -0.25(-0.39%) |
Mar 13, 2017 | 63.55 | 64.25 | 62.64 | 64.02 | 55,946 | +0.66(+1.05%) |
Mar 10, 2017 | 63.13 | 64.29 | 62.08 | 63.36 | 164,316 | +0.66(+1.05%) |
Mar 09, 2017 | 62.14 | 63.49 | 62.13 | 62.70 | 249,630 | -0.08(-0.14%) |
Mar 08, 2017 | 62.51 | 63.91 | 62.37 | 62.79 | 115,808 | -0.13(-0.21%) |
Mar 07, 2017 | 62.91 | 63.05 | 62.14 | 62.92 | 267,582 | +0.01(+0.01%) |
Mar 06, 2017 | 63.45 | 63.60 | 62.56 | 62.91 | 123,008 | -0.45(-0.71%) |
Mar 03, 2017 | 62.18 | 63.61 | 62.18 | 63.36 | 180,830 | +1.34(+2.15%) |
Mar 02, 2017 | 62.11 | 62.87 | 61.34 | 62.02 | 250,303 | -0.32(-0.52%) |
Mar 01, 2017 | 59.90 | 62.76 | 59.90 | 62.35 | 103,713 | +2.83(+4.75%) |
Feb 28, 2017 | 60.21 | 60.56 | 59.36 | 59.52 | 97,475 | -0.56(-0.93%) |
Feb 27, 2017 | 60.19 | 60.62 | 58.96 | 60.08 | 193,829 | -1.06(-1.73%) |
Feb 24, 2017 | 62.56 | 62.59 | 61.10 | 61.13 | 142,923 | -1.85(-2.93%) |
Feb 23, 2017 | 64.05 | 64.11 | 62.91 | 62.98 | 56,249 | -0.87(-1.35%) |
Feb 22, 2017 | 63.92 | 64.11 | 62.93 | 63.85 | 83,617 | -0.19(-0.30%) |
Feb 21, 2017 | 62.65 | 64.11 | 62.28 | 64.04 | 92,451 | +1.78(+2.85%) |
Feb 17, 2017 | 62.26 | 62.26 | 62.26 | 0 | -0.21(-0.33%) | |
Feb 16, 2017 | 64.19 | 65.44 | 62.25 | 62.47 | 173,716 | -3.75(-5.67%) |
Feb 15, 2017 | 65.27 | 67.20 | 65.19 | 66.22 | 163,312 | +0.75(+1.14%) |
Feb 14, 2017 | 63.99 | 65.60 | 63.99 | 65.48 | 141,263 | +1.75(+2.75%) |
Feb 13, 2017 | 65.87 | 65.87 | 63.19 | 63.72 | 230,964 | -1.62(-2.48%) |
Feb 10, 2017 | 64.26 | 66.17 | 63.89 | 65.34 | 246,397 | +1.63(+2.56%) |
Feb 09, 2017 | 61.64 | 63.95 | 61.36 | 63.71 | 197,353 | +1.95(+3.16%) |
Feb 08, 2017 | 60.58 | 61.97 | 59.49 | 61.76 | 153,884 | +1.18(+1.95%) |
Feb 07, 2017 | 60.75 | 61.74 | 60.15 | 60.58 | 120,113 | +0.25(+0.41%) |
Feb 06, 2017 | 59.67 | 60.47 | 59.66 | 60.33 | 129,347 | +0.30(+0.50%) |
Feb 03, 2017 | 59.43 | 60.22 | 58.86 | 60.03 | 87,095 | +0.76(+1.28%) |
Feb 02, 2017 | 58.32 | 60.50 | 58.18 | 59.27 | 159,526 | +1.14(+1.95%) |