Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.14 | 75.95 | 74.77 | 75.16 | 257,552 | -0.19(-0.25%) |
Apr 27, 2017 | 75.75 | 75.88 | 74.87 | 75.35 | 253,724 | -0.16(-0.21%) |
Apr 26, 2017 | 75.00 | 76.05 | 74.84 | 75.51 | 466,824 | +0.52(+0.69%) |
Apr 25, 2017 | 75.57 | 75.68 | 74.86 | 74.99 | 397,362 | +0.01(+0.01%) |
Apr 24, 2017 | 75.61 | 76.08 | 74.72 | 74.98 | 304,424 | +0.55(+0.74%) |
Apr 21, 2017 | 73.66 | 74.92 | 73.38 | 74.43 | 311,788 | +0.56(+0.76%) |
Apr 20, 2017 | 73.59 | 74.25 | 73.46 | 73.87 | 376,148 | +0.97(+1.33%) |
Apr 19, 2017 | 71.80 | 73.38 | 71.80 | 72.90 | 421,763 | +1.50(+2.10%) |
Apr 18, 2017 | 70.81 | 71.82 | 69.94 | 71.40 | 379,435 | +0.38(+0.54%) |
Apr 17, 2017 | 69.24 | 71.10 | 68.82 | 71.02 | 252,696 | +1.69(+2.44%) |
Apr 13, 2017 | 69.39 | 69.89 | 69.03 | 69.33 | 315,495 | -0.26(-0.37%) |
Apr 12, 2017 | 70.94 | 71.18 | 69.54 | 69.59 | 222,944 | -1.44(-2.03%) |
Apr 11, 2017 | 70.26 | 71.14 | 70.22 | 71.03 | 170,866 | +0.76(+1.08%) |
Apr 10, 2017 | 71.00 | 71.18 | 69.92 | 70.27 | 299,755 | -0.88(-1.24%) |
Apr 07, 2017 | 70.22 | 71.33 | 70.12 | 71.15 | 275,563 | +0.58(+0.82%) |
Apr 06, 2017 | 69.39 | 70.72 | 68.77 | 70.57 | 534,509 | +1.23(+1.77%) |
Apr 05, 2017 | 70.72 | 71.15 | 69.28 | 69.34 | 279,386 | -1.05(-1.49%) |
Apr 04, 2017 | 70.34 | 70.94 | 69.74 | 70.39 | 332,445 | +0.13(+0.19%) |
Apr 03, 2017 | 71.93 | 72.31 | 69.85 | 70.26 | 491,052 | -1.35(-1.89%) |
Mar 31, 2017 | 71.65 | 72.16 | 71.16 | 71.61 | 663,048 | -0.13(-0.18%) |
Mar 30, 2017 | 70.88 | 71.80 | 70.64 | 71.74 | 357,355 | +1.00(+1.41%) |
Mar 29, 2017 | 70.38 | 70.92 | 70.21 | 70.74 | 163,317 | +0.52(+0.74%) |
Mar 28, 2017 | 69.48 | 70.88 | 69.48 | 70.22 | 426,520 | +0.84(+1.21%) |
Mar 27, 2017 | 68.23 | 69.61 | 67.75 | 69.38 | 180,868 | +0.65(+0.95%) |
Mar 24, 2017 | 69.17 | 69.37 | 68.45 | 68.73 | 179,884 | -0.36(-0.52%) |
Mar 23, 2017 | 68.56 | 69.54 | 68.52 | 69.09 | 294,387 | +0.49(+0.71%) |
Mar 22, 2017 | 67.91 | 68.77 | 66.34 | 68.60 | 190,657 | +0.32(+0.47%) |
Mar 21, 2017 | 70.29 | 70.32 | 68.21 | 68.28 | 726,228 | -1.66(-2.37%) |
Mar 20, 2017 | 69.67 | 70.19 | 68.84 | 69.94 | 499,268 | +0.43(+0.62%) |
Mar 17, 2017 | 68.94 | 69.81 | 68.84 | 69.51 | 565,735 | +0.24(+0.35%) |
Mar 16, 2017 | 68.80 | 69.34 | 68.23 | 69.27 | 317,153 | +0.80(+1.17%) |
Mar 15, 2017 | 67.48 | 68.73 | 66.26 | 68.47 | 458,084 | +1.15(+1.71%) |
Mar 14, 2017 | 67.09 | 67.43 | 66.31 | 67.32 | 201,607 | -0.32(-0.47%) |
Mar 13, 2017 | 66.63 | 67.85 | 66.60 | 67.64 | 338,911 | +1.32(+1.99%) |
Mar 10, 2017 | 66.26 | 66.45 | 65.77 | 66.32 | 309,329 | +0.19(+0.29%) |
Mar 09, 2017 | 65.91 | 66.56 | 65.85 | 66.13 | 624,130 | +0.15(+0.23%) |
Mar 08, 2017 | 66.00 | 66.32 | 65.49 | 65.98 | 415,166 | -0.02(-0.03%) |
Mar 07, 2017 | 65.20 | 66.28 | 65.20 | 66.00 | 732,046 | +0.71(+1.09%) |
Mar 06, 2017 | 64.46 | 65.38 | 63.90 | 65.29 | 536,088 | +0.70(+1.08%) |
Mar 03, 2017 | 62.47 | 64.67 | 62.43 | 64.59 | 542,478 | +1.60(+2.54%) |
Mar 02, 2017 | 62.90 | 63.50 | 62.43 | 62.99 | 245,003 | +0.09(+0.14%) |
Mar 01, 2017 | 62.30 | 63.22 | 62.30 | 62.90 | 400,326 | +1.52(+2.48%) |
Feb 28, 2017 | 61.00 | 61.56 | 60.88 | 61.38 | 395,244 | +0.11(+0.18%) |
Feb 27, 2017 | 60.68 | 61.48 | 60.36 | 61.27 | 218,847 | +0.58(+0.96%) |
Feb 24, 2017 | 60.47 | 61.02 | 60.07 | 60.69 | 188,934 | -0.16(-0.26%) |
Feb 23, 2017 | 60.86 | 61.05 | 60.25 | 60.85 | 221,890 | -0.13(-0.21%) |
Feb 22, 2017 | 60.71 | 61.80 | 60.16 | 60.98 | 306,581 | +0.07(+0.11%) |
Feb 21, 2017 | 62.03 | 63.00 | 60.33 | 60.91 | 516,311 | -0.48(-0.78%) |
Feb 17, 2017 | 61.39 | 61.39 | 61.39 | 0 | +3.86(+6.71%) | |
Feb 16, 2017 | 57.87 | 58.50 | 56.62 | 57.53 | 332,124 | -0.47(-0.81%) |
Feb 15, 2017 | 57.48 | 58.21 | 57.48 | 58.00 | 136,710 | +0.29(+0.50%) |
Feb 14, 2017 | 57.72 | 58.22 | 57.40 | 57.71 | 394,147 | -0.31(-0.53%) |
Feb 13, 2017 | 57.99 | 58.30 | 57.56 | 58.02 | 338,814 | +0.35(+0.61%) |
Feb 10, 2017 | 58.21 | 58.21 | 57.17 | 57.67 | 144,214 | -0.28(-0.48%) |
Feb 09, 2017 | 57.07 | 58.50 | 56.97 | 57.95 | 178,709 | +1.08(+1.90%) |
Feb 08, 2017 | 57.07 | 57.64 | 56.52 | 56.87 | 203,937 | -0.55(-0.96%) |
Feb 07, 2017 | 58.15 | 58.34 | 57.23 | 57.42 | 134,097 | -0.66(-1.14%) |
Feb 06, 2017 | 58.39 | 58.69 | 57.99 | 58.08 | 224,425 | -0.66(-1.12%) |
Feb 03, 2017 | 58.29 | 58.82 | 58.15 | 58.74 | 197,425 | +0.70(+1.21%) |
Feb 02, 2017 | 57.99 | 58.29 | 57.25 | 58.04 | 286,780 | -0.13(-0.22%) |