Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.53 | 63.48 | 62.15 | 62.36 | 716,583 | +0.17(+0.27%) |
Apr 27, 2017 | 64.18 | 64.60 | 62.07 | 62.19 | 923,406 | -1.73(-2.71%) |
Apr 26, 2017 | 66.63 | 66.80 | 63.42 | 63.93 | 1,384,192 | -2.71(-4.06%) |
Apr 25, 2017 | 66.72 | 67.06 | 65.96 | 66.63 | 972,567 | +0.38(+0.57%) |
Apr 24, 2017 | 66.55 | 66.85 | 66.08 | 66.25 | 368,031 | +1.23(+1.89%) |
Apr 21, 2017 | 65.49 | 65.92 | 64.94 | 65.03 | 432,306 | -0.42(-0.65%) |
Apr 20, 2017 | 64.65 | 65.66 | 64.14 | 65.45 | 420,072 | +1.14(+1.78%) |
Apr 19, 2017 | 64.44 | 65.24 | 64.14 | 64.31 | 568,342 | +0.47(+0.73%) |
Apr 18, 2017 | 62.79 | 64.05 | 62.62 | 63.84 | 486,565 | +0.17(+0.27%) |
Apr 17, 2017 | 62.53 | 63.67 | 62.11 | 63.67 | 280,757 | +1.27(+2.03%) |
Apr 13, 2017 | 63.34 | 64.18 | 62.34 | 62.41 | 632,762 | -1.01(-1.60%) |
Apr 12, 2017 | 64.18 | 64.18 | 62.83 | 63.42 | 596,809 | -0.72(-1.12%) |
Apr 11, 2017 | 63.55 | 64.27 | 62.87 | 64.14 | 600,310 | +0.21(+0.33%) |
Apr 10, 2017 | 63.97 | 64.35 | 63.21 | 63.93 | 630,839 | +0.17(+0.27%) |
Apr 07, 2017 | 63.76 | 64.90 | 63.63 | 63.76 | 681,148 | -0.68(-1.05%) |
Apr 06, 2017 | 63.42 | 64.86 | 62.58 | 64.44 | 420,273 | +1.40(+2.21%) |
Apr 05, 2017 | 64.98 | 65.24 | 62.96 | 63.04 | 488,220 | -1.18(-1.84%) |
Apr 04, 2017 | 63.76 | 64.69 | 63.60 | 64.22 | 690,919 | +0.04(+0.07%) |
Apr 03, 2017 | 65.87 | 66.17 | 63.67 | 64.18 | 282,251 | -1.69(-2.57%) |
Mar 31, 2017 | 65.70 | 66.21 | 65.24 | 65.87 | 367,884 | +0.17(+0.26%) |
Mar 30, 2017 | 64.94 | 66.04 | 64.86 | 65.70 | 339,379 | +0.85(+1.30%) |
Mar 29, 2017 | 65.07 | 65.15 | 64.46 | 64.86 | 260,348 | -0.38(-0.58%) |
Mar 28, 2017 | 63.80 | 65.62 | 63.61 | 65.24 | 368,508 | +1.31(+2.05%) |
Mar 27, 2017 | 64.10 | 64.27 | 62.36 | 63.93 | 439,644 | -1.44(-2.20%) |
Mar 24, 2017 | 65.70 | 66.46 | 65.11 | 65.37 | 246,124 | -0.21(-0.32%) |
Mar 23, 2017 | 65.49 | 66.30 | 64.87 | 65.58 | 265,919 | +0.13(+0.19%) |
Mar 22, 2017 | 64.82 | 65.47 | 63.89 | 65.45 | 520,256 | +0.34(+0.52%) |
Mar 21, 2017 | 68.79 | 68.79 | 64.94 | 65.11 | 710,156 | -3.04(-4.47%) |
Mar 20, 2017 | 69.47 | 69.47 | 67.99 | 68.16 | 540,723 | -1.10(-1.59%) |
Mar 17, 2017 | 70.02 | 70.19 | 68.71 | 69.26 | 755,567 | -0.68(-0.97%) |
Mar 16, 2017 | 69.59 | 70.44 | 69.13 | 69.93 | 399,892 | +0.80(+1.16%) |
Mar 15, 2017 | 69.13 | 69.93 | 68.71 | 69.13 | 435,795 | +0.42(+0.62%) |
Mar 14, 2017 | 69.34 | 69.34 | 68.24 | 68.71 | 448,842 | -0.89(-1.28%) |
Mar 13, 2017 | 69.17 | 70.06 | 68.83 | 69.59 | 378,423 | +0.42(+0.61%) |
Mar 10, 2017 | 69.59 | 69.59 | 68.79 | 69.17 | 503,344 | +0.38(+0.55%) |
Mar 09, 2017 | 68.62 | 69.21 | 68.28 | 68.79 | 464,124 | +0.55(+0.81%) |
Mar 08, 2017 | 69.00 | 69.72 | 68.20 | 68.24 | 228,315 | -0.25(-0.37%) |
Mar 07, 2017 | 68.71 | 69.26 | 68.28 | 68.49 | 446,844 | -0.30(-0.43%) |
Mar 06, 2017 | 68.28 | 69.09 | 67.73 | 68.79 | 384,591 | +0.17(+0.25%) |
Mar 03, 2017 | 67.78 | 68.81 | 67.65 | 68.62 | 391,475 | +0.97(+1.44%) |
Mar 02, 2017 | 69.21 | 69.21 | 67.44 | 67.65 | 538,102 | -1.35(-1.96%) |
Mar 01, 2017 | 68.49 | 69.58 | 68.28 | 69.00 | 688,124 | +1.73(+2.58%) |
Feb 28, 2017 | 67.14 | 67.35 | 66.38 | 67.27 | 354,495 | -0.21(-0.31%) |
Feb 27, 2017 | 67.14 | 68.28 | 67.14 | 67.48 | 694,101 | +0.13(+0.19%) |
Feb 24, 2017 | 66.97 | 67.56 | 66.55 | 67.35 | 422,233 | -0.68(-0.99%) |
Feb 23, 2017 | 68.07 | 68.11 | 66.80 | 68.03 | 474,068 | -0.08(-0.12%) |
Feb 22, 2017 | 67.48 | 68.49 | 67.35 | 68.11 | 506,945 | +0.46(+0.67%) |
Feb 21, 2017 | 68.04 | 68.46 | 67.53 | 67.66 | 594,304 | -0.08(-0.12%) |
Feb 17, 2017 | 67.74 | 67.74 | 67.74 | 0 | +0.25(+0.37%) | |
Feb 16, 2017 | 67.32 | 67.87 | 66.82 | 67.49 | 720,223 | +0.93(+1.39%) |
Feb 15, 2017 | 66.44 | 67.07 | 66.16 | 66.56 | 318,264 | +0.25(+0.38%) |
Feb 14, 2017 | 65.80 | 66.65 | 65.51 | 66.31 | 346,987 | +0.55(+0.83%) |
Feb 13, 2017 | 66.18 | 66.44 | 65.38 | 65.76 | 349,853 | -0.38(-0.57%) |
Feb 10, 2017 | 66.48 | 66.73 | 65.59 | 66.14 | 472,166 | -0.38(-0.57%) |
Feb 09, 2017 | 65.22 | 66.52 | 65.17 | 66.52 | 502,618 | +1.26(+1.94%) |
Feb 08, 2017 | 66.06 | 66.06 | 62.94 | 65.26 | 764,904 | -1.18(-1.77%) |
Feb 07, 2017 | 66.94 | 67.36 | 65.93 | 66.44 | 1,073,478 | -1.89(-2.77%) |
Feb 06, 2017 | 66.35 | 68.84 | 66.27 | 68.33 | 835,593 | +0.97(+1.44%) |
Feb 03, 2017 | 65.68 | 67.36 | 65.55 | 67.36 | 737,177 | +1.94(+2.96%) |
Feb 02, 2017 | 64.92 | 65.55 | 63.74 | 65.43 | 1,093,999 | +0.04(+0.06%) |