Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.49 | 62.55 | 60.51 | 61.56 | 1,230,379 | -0.97(-1.56%) |
Apr 27, 2017 | 65.16 | 62.37 | 62.53 | 1,119,456 | -1.99(-3.09%) | |
Apr 26, 2017 | 64.95 | 65.08 | 64.28 | 64.52 | 414,034 | -0.57(-0.87%) |
Apr 25, 2017 | 65.73 | 66.11 | 64.98 | 65.09 | 765,391 | -0.60(-0.91%) |
Apr 24, 2017 | 67.43 | 67.80 | 64.79 | 65.69 | 697,106 | -1.29(-1.92%) |
Apr 21, 2017 | 68.22 | 68.32 | 66.83 | 66.97 | 612,364 | -1.28(-1.88%) |
Apr 20, 2017 | 68.07 | 68.45 | 67.72 | 68.25 | 401,735 | +0.19(+0.28%) |
Apr 19, 2017 | 68.82 | 68.88 | 67.89 | 68.07 | 469,870 | -0.75(-1.08%) |
Apr 18, 2017 | 68.35 | 69.00 | 68.14 | 68.81 | 410,855 | +0.41(+0.60%) |
Apr 17, 2017 | 67.11 | 68.40 | 67.08 | 68.40 | 456,087 | +1.45(+2.17%) |
Apr 13, 2017 | 66.61 | 67.05 | 66.32 | 66.95 | 837,466 | +0.24(+0.37%) |
Apr 12, 2017 | 66.81 | 67.20 | 66.42 | 66.71 | 507,659 | -0.31(-0.46%) |
Apr 11, 2017 | 66.51 | 67.24 | 66.51 | 67.02 | 462,475 | +0.50(+0.75%) |
Apr 10, 2017 | 65.96 | 66.59 | 65.68 | 66.52 | 293,862 | +0.57(+0.86%) |
Apr 07, 2017 | 65.79 | 66.23 | 65.69 | 65.96 | 216,557 | +0.07(+0.11%) |
Apr 06, 2017 | 65.73 | 66.59 | 65.38 | 65.89 | 324,005 | +0.31(+0.47%) |
Apr 05, 2017 | 65.21 | 65.73 | 64.52 | 65.57 | 604,065 | +0.43(+0.66%) |
Apr 04, 2017 | 63.60 | 65.27 | 63.30 | 65.15 | 746,806 | +1.55(+2.44%) |
Apr 03, 2017 | 63.69 | 64.33 | 63.42 | 63.60 | 685,061 | -0.14(-0.22%) |
Mar 31, 2017 | 63.58 | 64.21 | 63.51 | 63.74 | 334,389 | +0.17(+0.27%) |
Mar 30, 2017 | 63.68 | 63.70 | 63.18 | 63.56 | 377,798 | -0.31(-0.49%) |
Mar 29, 2017 | 64.38 | 64.38 | 63.32 | 63.88 | 446,596 | -0.54(-0.83%) |
Mar 28, 2017 | 64.12 | 64.46 | 63.02 | 64.41 | 613,300 | +0.45(+0.70%) |
Mar 27, 2017 | 65.23 | 65.65 | 63.84 | 63.96 | 549,817 | -1.37(-2.09%) |
Mar 24, 2017 | 65.69 | 65.70 | 65.13 | 65.33 | 420,717 | -0.06(-0.09%) |
Mar 23, 2017 | 65.38 | 65.92 | 64.94 | 65.39 | 506,110 | +0.31(+0.48%) |
Mar 22, 2017 | 65.61 | 65.85 | 64.57 | 65.08 | 489,508 | -0.43(-0.66%) |
Mar 21, 2017 | 65.92 | 66.20 | 65.38 | 65.51 | 366,112 | -0.33(-0.50%) |
Mar 20, 2017 | 65.93 | 66.15 | 65.39 | 65.84 | 240,021 | -0.01(-0.01%) |
Mar 17, 2017 | 65.04 | 66.05 | 65.04 | 65.85 | 592,360 | +0.66(+1.01%) |
Mar 16, 2017 | 65.68 | 65.98 | 65.10 | 65.19 | 352,467 | -0.17(-0.26%) |
Mar 15, 2017 | 64.33 | 65.57 | 64.08 | 65.36 | 515,858 | +1.02(+1.59%) |
Mar 14, 2017 | 63.76 | 64.48 | 63.42 | 64.33 | 517,839 | +0.57(+0.90%) |
Mar 13, 2017 | 64.23 | 64.50 | 63.15 | 63.76 | 568,106 | -0.26(-0.41%) |
Mar 10, 2017 | 65.82 | 66.36 | 63.74 | 64.02 | 684,903 | -1.58(-2.41%) |
Mar 09, 2017 | 66.64 | 67.08 | 65.52 | 65.61 | 347,821 | -1.04(-1.56%) |
Mar 08, 2017 | 67.68 | 67.68 | 66.57 | 66.65 | 256,612 | -1.13(-1.67%) |
Mar 07, 2017 | 67.95 | 67.96 | 67.30 | 67.78 | 259,379 | -0.17(-0.25%) |
Mar 06, 2017 | 68.22 | 68.22 | 67.11 | 67.95 | 283,226 | -0.23(-0.34%) |
Mar 03, 2017 | 68.34 | 68.62 | 67.52 | 68.18 | 331,284 | -0.60(-0.87%) |
Mar 02, 2017 | 68.69 | 69.24 | 68.56 | 68.78 | 319,007 | -0.09(-0.12%) |
Mar 01, 2017 | 68.42 | 69.10 | 68.04 | 68.87 | 545,872 | +0.08(+0.11%) |
Feb 28, 2017 | 68.59 | 68.97 | 68.33 | 68.79 | 479,016 | -0.03(-0.05%) |
Feb 27, 2017 | 68.98 | 69.26 | 68.59 | 68.82 | 523,746 | +0.05(+0.07%) |
Feb 24, 2017 | 67.86 | 68.78 | 67.51 | 68.77 | 568,668 | +0.78(+1.15%) |
Feb 23, 2017 | 67.45 | 68.03 | 66.38 | 67.99 | 444,411 | +1.01(+1.51%) |
Feb 22, 2017 | 67.76 | 68.03 | 66.67 | 66.98 | 441,702 | -0.63(-0.93%) |
Feb 21, 2017 | 66.48 | 67.71 | 65.61 | 67.61 | 538,509 | +1.23(+1.86%) |
Feb 17, 2017 | 66.37 | 66.37 | 66.37 | 0 | +0.82(+1.26%) | |
Feb 16, 2017 | 63.99 | 66.17 | 63.99 | 65.55 | 861,944 | +2.31(+3.64%) |
Feb 15, 2017 | 63.41 | 63.55 | 62.82 | 63.25 | 465,693 | -0.40(-0.62%) |
Feb 14, 2017 | 64.45 | 64.61 | 63.28 | 63.64 | 504,252 | -0.94(-1.45%) |
Feb 13, 2017 | 65.28 | 65.44 | 64.27 | 64.58 | 558,420 | -0.85(-1.30%) |
Feb 10, 2017 | 64.91 | 65.61 | 64.81 | 65.44 | 315,407 | +0.30(+0.46%) |
Feb 09, 2017 | 64.95 | 65.16 | 64.53 | 65.13 | 268,264 | +0.29(+0.45%) |
Feb 08, 2017 | 64.53 | 65.57 | 64.36 | 64.84 | 518,556 | +0.35(+0.54%) |
Feb 07, 2017 | 64.34 | 64.92 | 64.27 | 64.49 | 307,731 | +0.15(+0.23%) |
Feb 06, 2017 | 63.89 | 64.35 | 63.34 | 64.34 | 504,856 | +0.36(+0.57%) |
Feb 03, 2017 | 63.91 | 64.23 | 63.36 | 63.98 | 391,168 | +0.49(+0.77%) |
Feb 02, 2017 | 63.32 | 64.09 | 62.95 | 63.49 | 655,808 | +0.21(+0.33%) |