Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.57 | 67.77 | 66.47 | 67.66 | 586,574 | -0.13(-0.20%) |
Apr 27, 2017 | 69.15 | 69.20 | 67.75 | 67.79 | 369,273 | -1.22(-1.77%) |
Apr 26, 2017 | 69.09 | 69.65 | 68.52 | 69.02 | 474,495 | -0.09(-0.12%) |
Apr 25, 2017 | 68.62 | 69.44 | 68.46 | 69.10 | 446,150 | +0.62(+0.91%) |
Apr 24, 2017 | 67.79 | 68.82 | 67.56 | 68.48 | 657,019 | +1.11(+1.64%) |
Apr 21, 2017 | 67.48 | 67.58 | 66.62 | 67.37 | 636,326 | -0.09(-0.14%) |
Apr 20, 2017 | 67.40 | 67.72 | 66.38 | 67.46 | 365,350 | +0.31(+0.47%) |
Apr 19, 2017 | 67.41 | 67.68 | 67.01 | 67.15 | 317,440 | -0.10(-0.15%) |
Apr 18, 2017 | 66.93 | 67.51 | 66.30 | 67.26 | 542,997 | -0.06(-0.08%) |
Apr 17, 2017 | 66.82 | 67.42 | 66.43 | 67.31 | 403,708 | +0.67(+1.01%) |
Apr 13, 2017 | 66.50 | 66.84 | 66.13 | 66.64 | 628,769 | +0.01(+0.01%) |
Apr 12, 2017 | 66.94 | 66.94 | 65.99 | 66.63 | 618,300 | -0.43(-0.64%) |
Apr 11, 2017 | 68.08 | 68.14 | 66.72 | 67.06 | 518,579 | -1.15(-1.69%) |
Apr 10, 2017 | 67.59 | 68.60 | 67.25 | 68.21 | 580,113 | +0.34(+0.50%) |
Apr 07, 2017 | 66.59 | 68.24 | 65.97 | 67.87 | 604,081 | +1.41(+2.12%) |
Apr 06, 2017 | 66.19 | 66.89 | 65.96 | 66.46 | 724,121 | +0.47(+0.72%) |
Apr 05, 2017 | 67.26 | 67.58 | 65.90 | 65.99 | 722,676 | -1.52(-2.26%) |
Apr 04, 2017 | 68.98 | 69.40 | 67.23 | 67.51 | 922,335 | -1.30(-1.88%) |
Apr 03, 2017 | 69.36 | 69.69 | 68.64 | 68.81 | 510,697 | -0.42(-0.60%) |
Mar 31, 2017 | 69.40 | 69.84 | 69.20 | 69.22 | 516,592 | -0.33(-0.48%) |
Mar 30, 2017 | 70.54 | 70.93 | 69.38 | 69.55 | 469,879 | -1.03(-1.46%) |
Mar 29, 2017 | 70.25 | 70.72 | 70.00 | 70.59 | 188,744 | +0.42(+0.59%) |
Mar 28, 2017 | 69.33 | 70.40 | 69.09 | 70.17 | 371,180 | +0.66(+0.95%) |
Mar 27, 2017 | 69.05 | 69.70 | 68.99 | 69.51 | 236,128 | +0.02(+0.03%) |
Mar 24, 2017 | 69.91 | 70.62 | 69.24 | 69.49 | 232,910 | -0.28(-0.41%) |
Mar 23, 2017 | 69.92 | 70.63 | 69.64 | 69.77 | 402,938 | -0.17(-0.24%) |
Mar 22, 2017 | 69.90 | 70.05 | 68.85 | 69.94 | 216,125 | +0.24(+0.34%) |
Mar 21, 2017 | 70.82 | 70.98 | 69.58 | 69.71 | 309,935 | -0.86(-1.22%) |
Mar 20, 2017 | 71.12 | 71.12 | 70.26 | 70.57 | 255,026 | -0.27(-0.37%) |
Mar 17, 2017 | 71.70 | 71.70 | 70.72 | 70.83 | 799,184 | -0.66(-0.93%) |
Mar 16, 2017 | 70.39 | 71.82 | 70.09 | 71.50 | 524,054 | +1.18(+1.68%) |
Mar 15, 2017 | 70.21 | 70.53 | 69.24 | 70.31 | 706,601 | +0.57(+0.81%) |
Mar 14, 2017 | 70.35 | 70.53 | 69.61 | 69.74 | 689,484 | -0.68(-0.97%) |
Mar 13, 2017 | 70.79 | 70.91 | 70.21 | 70.43 | 421,307 | -0.40(-0.56%) |
Mar 10, 2017 | 70.91 | 71.75 | 70.75 | 70.82 | 343,754 | -0.09(-0.12%) |
Mar 09, 2017 | 71.07 | 71.23 | 70.65 | 70.91 | 208,898 | +0.11(+0.16%) |
Mar 08, 2017 | 71.49 | 71.63 | 70.77 | 70.79 | 348,548 | -0.67(-0.94%) |
Mar 07, 2017 | 72.86 | 73.10 | 71.31 | 71.47 | 284,795 | -1.07(-1.47%) |
Mar 06, 2017 | 71.79 | 72.72 | 71.47 | 72.54 | 540,375 | +0.76(+1.05%) |
Mar 03, 2017 | 71.36 | 72.04 | 71.22 | 71.78 | 440,096 | +0.09(+0.13%) |
Mar 02, 2017 | 71.57 | 72.02 | 71.23 | 71.68 | 366,558 | +0.09(+0.12%) |
Mar 01, 2017 | 70.45 | 71.89 | 70.05 | 71.60 | 615,136 | +1.71(+2.45%) |
Feb 28, 2017 | 70.63 | 70.64 | 69.78 | 69.89 | 592,515 | -0.80(-1.12%) |
Feb 27, 2017 | 70.71 | 71.36 | 69.91 | 70.68 | 578,924 | -0.01(-0.01%) |
Feb 24, 2017 | 71.14 | 71.86 | 69.14 | 70.69 | 1,710,286 | -1.50(-2.07%) |
Feb 23, 2017 | 77.36 | 77.61 | 71.94 | 72.19 | 3,260,943 | -5.15(-6.66%) |
Feb 22, 2017 | 76.53 | 77.67 | 76.41 | 77.33 | 669,360 | +1.08(+1.41%) |
Feb 21, 2017 | 75.69 | 76.52 | 75.39 | 76.26 | 646,731 | +0.52(+0.69%) |
Feb 17, 2017 | 75.74 | 75.74 | 75.74 | 0 | +2.10(+2.85%) | |
Feb 16, 2017 | 73.92 | 74.20 | 73.43 | 73.63 | 217,172 | -0.28(-0.38%) |
Feb 15, 2017 | 73.62 | 74.15 | 73.61 | 73.92 | 213,091 | +0.29(+0.40%) |
Feb 14, 2017 | 73.23 | 73.96 | 72.94 | 73.62 | 219,556 | +0.23(+0.31%) |
Feb 13, 2017 | 73.51 | 73.78 | 73.11 | 73.40 | 210,001 | -0.19(-0.26%) |
Feb 10, 2017 | 72.17 | 73.81 | 72.07 | 73.59 | 430,123 | +1.31(+1.81%) |
Feb 09, 2017 | 72.52 | 72.89 | 71.96 | 72.28 | 592,731 | -0.11(-0.16%) |
Feb 08, 2017 | 72.13 | 72.88 | 71.81 | 72.39 | 569,213 | +0.09(+0.13%) |
Feb 07, 2017 | 72.09 | 72.34 | 71.71 | 72.30 | 544,950 | +0.35(+0.49%) |
Feb 06, 2017 | 72.61 | 72.67 | 71.62 | 71.95 | 828,639 | -0.53(-0.73%) |
Feb 03, 2017 | 71.97 | 73.42 | 71.59 | 72.48 | 667,364 | +0.44(+0.62%) |
Feb 02, 2017 | 72.79 | 73.85 | 70.41 | 72.03 | 1,115,610 | -1.50(-2.03%) |