Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.83 | 73.99 | 68.55 | 68.85 | 1,484,141 | -4.59(-6.25%) |
Apr 27, 2017 | 72.90 | 74.00 | 67.79 | 73.44 | 2,502,982 | +2.51(+3.54%) |
Apr 26, 2017 | 71.48 | 72.05 | 70.39 | 70.93 | 1,160,390 | -0.31(-0.44%) |
Apr 25, 2017 | 71.56 | 72.11 | 71.00 | 71.24 | 887,700 | +0.23(+0.32%) |
Apr 24, 2017 | 70.49 | 71.28 | 69.78 | 71.01 | 623,406 | +1.78(+2.57%) |
Apr 21, 2017 | 69.54 | 69.91 | 68.84 | 69.23 | 538,743 | -0.38(-0.55%) |
Apr 20, 2017 | 68.68 | 69.75 | 68.13 | 69.61 | 687,509 | +1.49(+2.19%) |
Apr 19, 2017 | 69.01 | 69.92 | 67.99 | 68.12 | 770,737 | -0.50(-0.73%) |
Apr 18, 2017 | 68.03 | 68.70 | 67.23 | 68.62 | 398,186 | +0.15(+0.22%) |
Apr 17, 2017 | 67.54 | 68.54 | 67.29 | 68.47 | 664,245 | +1.21(+1.80%) |
Apr 13, 2017 | 67.55 | 69.55 | 67.14 | 67.26 | 810,441 | -0.58(-0.85%) |
Apr 12, 2017 | 69.46 | 69.72 | 67.52 | 67.84 | 526,262 | -1.87(-2.68%) |
Apr 11, 2017 | 69.80 | 69.80 | 68.44 | 69.71 | 375,887 | -0.52(-0.74%) |
Apr 10, 2017 | 70.24 | 71.14 | 69.96 | 70.23 | 411,789 | -0.15(-0.21%) |
Apr 07, 2017 | 69.56 | 70.98 | 69.45 | 70.38 | 398,796 | +0.81(+1.16%) |
Apr 06, 2017 | 68.86 | 69.92 | 68.01 | 69.57 | 671,713 | +0.69(+1.00%) |
Apr 05, 2017 | 70.51 | 70.83 | 68.55 | 68.88 | 1,079,161 | -1.50(-2.13%) |
Apr 04, 2017 | 70.65 | 72.02 | 70.14 | 70.38 | 595,112 | -0.53(-0.75%) |
Apr 03, 2017 | 71.85 | 71.99 | 70.10 | 70.91 | 683,012 | -0.75(-1.05%) |
Mar 31, 2017 | 71.68 | 72.20 | 70.78 | 71.66 | 609,848 | +0.19(+0.27%) |
Mar 30, 2017 | 71.22 | 72.20 | 70.98 | 71.47 | 661,394 | +0.11(+0.15%) |
Mar 29, 2017 | 71.64 | 71.76 | 70.28 | 71.36 | 765,044 | -0.54(-0.75%) |
Mar 28, 2017 | 71.54 | 72.47 | 71.14 | 71.90 | 481,130 | +0.14(+0.20%) |
Mar 27, 2017 | 70.14 | 72.14 | 69.50 | 71.76 | 528,604 | +0.56(+0.79%) |
Mar 24, 2017 | 71.82 | 72.59 | 70.80 | 71.20 | 683,190 | -0.06(-0.08%) |
Mar 23, 2017 | 71.34 | 73.01 | 71.06 | 71.26 | 768,237 | -0.24(-0.34%) |
Mar 22, 2017 | 69.48 | 71.55 | 69.13 | 71.50 | 737,842 | +1.96(+2.82%) |
Mar 21, 2017 | 72.15 | 72.19 | 69.51 | 69.54 | 730,229 | -2.38(-3.31%) |
Mar 20, 2017 | 72.25 | 72.60 | 71.87 | 71.92 | 488,634 | -0.08(-0.11%) |
Mar 17, 2017 | 71.91 | 72.73 | 71.59 | 72.00 | 1,018,652 | -0.16(-0.22%) |
Mar 16, 2017 | 72.05 | 72.59 | 71.58 | 72.16 | 406,108 | -0.18(-0.25%) |
Mar 15, 2017 | 71.89 | 72.54 | 71.06 | 72.34 | 656,309 | +0.46(+0.64%) |
Mar 14, 2017 | 71.16 | 72.48 | 70.91 | 71.88 | 714,708 | +0.38(+0.53%) |
Mar 13, 2017 | 71.13 | 71.65 | 70.61 | 71.50 | 601,717 | +0.25(+0.35%) |
Mar 10, 2017 | 71.24 | 72.00 | 70.57 | 71.25 | 1,237,029 | +0.76(+1.08%) |
Mar 09, 2017 | 70.07 | 70.99 | 68.89 | 70.49 | 1,450,802 | +0.47(+0.67%) |
Mar 08, 2017 | 68.00 | 71.15 | 67.86 | 70.02 | 2,608,328 | +2.29(+3.38%) |
Mar 07, 2017 | 67.04 | 68.00 | 66.63 | 67.73 | 763,528 | +0.54(+0.80%) |
Mar 06, 2017 | 66.56 | 67.44 | 65.67 | 67.19 | 661,317 | +0.15(+0.22%) |
Mar 03, 2017 | 66.93 | 67.35 | 66.44 | 67.04 | 523,908 | +0.26(+0.39%) |
Mar 02, 2017 | 67.48 | 68.00 | 66.70 | 66.78 | 603,114 | -0.58(-0.86%) |
Mar 01, 2017 | 66.09 | 67.49 | 66.02 | 67.36 | 1,092,607 | +1.85(+2.82%) |
Feb 28, 2017 | 66.69 | 66.83 | 65.41 | 65.51 | 762,240 | -1.18(-1.77%) |
Feb 27, 2017 | 64.92 | 66.94 | 64.73 | 66.69 | 952,381 | +1.57(+2.41%) |
Feb 24, 2017 | 64.85 | 65.34 | 63.54 | 65.12 | 1,000,734 | -0.96(-1.45%) |
Feb 23, 2017 | 67.40 | 67.40 | 65.57 | 66.08 | 679,255 | -0.95(-1.42%) |
Feb 22, 2017 | 67.59 | 67.74 | 66.74 | 67.03 | 613,309 | -0.15(-0.22%) |
Feb 21, 2017 | 67.20 | 67.89 | 66.73 | 67.18 | 599,258 | +0.13(+0.19%) |
Feb 17, 2017 | 67.05 | 67.05 | 67.05 | 0 | +0.52(+0.78%) | |
Feb 16, 2017 | 67.20 | 68.44 | 66.08 | 66.53 | 1,019,115 | +1.03(+1.57%) |
Feb 15, 2017 | 65.03 | 65.83 | 64.71 | 65.50 | 968,524 | +0.47(+0.72%) |
Feb 14, 2017 | 65.40 | 65.46 | 64.28 | 65.03 | 582,203 | -0.22(-0.34%) |
Feb 13, 2017 | 66.10 | 66.50 | 64.98 | 65.25 | 485,483 | -0.55(-0.84%) |
Feb 10, 2017 | 65.52 | 66.11 | 64.73 | 65.80 | 397,746 | +0.72(+1.11%) |
Feb 09, 2017 | 66.00 | 66.24 | 65.05 | 65.08 | 590,262 | -0.66(-1.00%) |
Feb 08, 2017 | 66.77 | 66.94 | 65.43 | 65.74 | 655,420 | -1.11(-1.66%) |
Feb 07, 2017 | 66.27 | 66.94 | 66.08 | 66.85 | 755,632 | +0.46(+0.69%) |
Feb 06, 2017 | 66.75 | 67.31 | 65.61 | 66.39 | 880,667 | -0.56(-0.84%) |
Feb 03, 2017 | 66.49 | 67.46 | 66.49 | 66.95 | 1,157,411 | +0.85(+1.29%) |
Feb 02, 2017 | 69.13 | 69.13 | 65.99 | 66.10 | 2,402,743 | -0.42(-0.63%) |