Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.20 | 70.28 | 68.28 | 68.39 | 691,010 | -1.48(-2.12%) |
Apr 27, 2017 | 67.89 | 71.39 | 67.33 | 69.87 | 1,286,300 | +0.76(+1.10%) |
Apr 26, 2017 | 67.51 | 69.36 | 66.87 | 69.11 | 1,003,515 | +0.42(+0.61%) |
Apr 25, 2017 | 69.21 | 69.39 | 68.11 | 68.69 | 506,679 | +0.35(+0.51%) |
Apr 24, 2017 | 67.82 | 68.62 | 67.25 | 68.35 | 503,383 | +1.59(+2.38%) |
Apr 21, 2017 | 66.58 | 66.88 | 65.88 | 66.76 | 591,241 | +0.05(+0.08%) |
Apr 20, 2017 | 66.02 | 67.01 | 65.12 | 66.71 | 768,695 | +1.59(+2.44%) |
Apr 19, 2017 | 65.80 | 66.23 | 64.95 | 65.12 | 598,393 | -0.23(-0.36%) |
Apr 18, 2017 | 65.03 | 66.07 | 64.33 | 65.35 | 647,919 | -0.43(-0.66%) |
Apr 17, 2017 | 66.22 | 66.51 | 65.09 | 65.79 | 670,172 | -0.04(-0.07%) |
Apr 13, 2017 | 67.20 | 67.53 | 65.77 | 65.83 | 659,963 | -1.19(-1.77%) |
Apr 12, 2017 | 68.20 | 68.69 | 66.92 | 67.02 | 527,214 | -1.93(-2.81%) |
Apr 11, 2017 | 68.07 | 69.18 | 67.57 | 68.95 | 489,669 | +0.89(+1.31%) |
Apr 10, 2017 | 69.24 | 69.32 | 67.83 | 68.06 | 479,004 | -0.95(-1.38%) |
Apr 07, 2017 | 67.95 | 69.53 | 67.68 | 69.02 | 661,382 | +0.84(+1.23%) |
Apr 06, 2017 | 67.84 | 68.54 | 67.30 | 68.17 | 421,281 | +0.29(+0.42%) |
Apr 05, 2017 | 70.20 | 70.72 | 67.78 | 67.89 | 591,120 | -1.78(-2.55%) |
Apr 04, 2017 | 69.21 | 70.44 | 69.01 | 69.67 | 605,292 | +0.49(+0.70%) |
Apr 03, 2017 | 69.62 | 70.38 | 68.65 | 69.18 | 496,942 | -0.25(-0.36%) |
Mar 31, 2017 | 69.31 | 70.08 | 68.85 | 69.43 | 435,154 | -0.09(-0.12%) |
Mar 30, 2017 | 68.75 | 69.76 | 68.65 | 69.52 | 502,845 | +0.68(+0.98%) |
Mar 29, 2017 | 68.82 | 69.38 | 68.62 | 68.84 | 473,015 | -0.23(-0.33%) |
Mar 28, 2017 | 67.58 | 69.82 | 67.58 | 69.07 | 549,603 | +1.48(+2.20%) |
Mar 27, 2017 | 66.93 | 67.84 | 66.10 | 67.58 | 885,323 | -0.80(-1.17%) |
Mar 24, 2017 | 68.89 | 69.47 | 68.08 | 68.38 | 551,280 | -0.50(-0.73%) |
Mar 23, 2017 | 69.41 | 70.26 | 68.72 | 68.89 | 349,570 | -0.57(-0.82%) |
Mar 22, 2017 | 69.21 | 69.95 | 68.75 | 69.46 | 533,142 | +0.30(+0.44%) |
Mar 21, 2017 | 71.33 | 71.38 | 68.38 | 69.15 | 788,136 | -1.85(-2.60%) |
Mar 20, 2017 | 71.61 | 71.64 | 70.58 | 71.00 | 628,524 | -0.46(-0.64%) |
Mar 17, 2017 | 72.07 | 73.24 | 71.43 | 71.46 | 804,057 | -0.23(-0.33%) |
Mar 16, 2017 | 73.65 | 73.96 | 71.57 | 71.70 | 543,785 | -1.05(-1.44%) |
Mar 15, 2017 | 71.50 | 73.14 | 70.79 | 72.75 | 847,353 | +1.68(+2.37%) |
Mar 14, 2017 | 70.63 | 70.63 | 69.63 | 71.06 | 880,077 | +0.93(+1.32%) |
Mar 13, 2017 | 70.42 | 70.78 | 69.81 | 70.13 | 703,333 | +0.49(+0.71%) |
Mar 10, 2017 | 70.15 | 70.98 | 69.54 | 69.64 | 530,281 | -0.25(-0.36%) |
Mar 09, 2017 | 70.03 | 71.14 | 69.55 | 69.89 | 623,511 | -0.56(-0.80%) |
Mar 08, 2017 | 70.78 | 71.29 | 69.85 | 70.46 | 732,860 | -0.08(-0.11%) |
Mar 07, 2017 | 72.35 | 72.35 | 70.46 | 70.53 | 620,811 | -1.79(-2.48%) |
Mar 06, 2017 | 71.98 | 72.65 | 71.78 | 72.33 | 504,769 | -0.69(-0.95%) |
Mar 03, 2017 | 72.92 | 73.64 | 72.16 | 73.02 | 505,294 | +0.04(+0.06%) |
Mar 02, 2017 | 74.92 | 75.47 | 72.95 | 72.98 | 428,390 | -2.34(-3.10%) |
Mar 01, 2017 | 74.30 | 75.75 | 74.29 | 75.31 | 656,926 | +2.27(+3.11%) |
Feb 28, 2017 | 73.63 | 74.39 | 72.41 | 73.04 | 710,056 | -0.55(-0.75%) |
Feb 27, 2017 | 72.66 | 74.38 | 72.31 | 73.60 | 1,093,544 | +1.04(+1.44%) |
Feb 24, 2017 | 71.42 | 72.68 | 70.98 | 72.55 | 431,724 | +0.18(+0.25%) |
Feb 23, 2017 | 75.09 | 75.31 | 71.81 | 72.37 | 763,936 | -2.38(-3.19%) |
Feb 22, 2017 | 75.11 | 75.50 | 73.81 | 74.75 | 724,657 | -0.85(-1.13%) |
Feb 21, 2017 | 74.55 | 75.67 | 74.55 | 75.61 | 495,180 | +0.93(+1.25%) |
Feb 17, 2017 | 74.68 | 74.68 | 74.68 | 0 | -0.92(-1.22%) | |
Feb 16, 2017 | 74.08 | 76.44 | 73.32 | 75.60 | 899,603 | +1.64(+2.22%) |
Feb 15, 2017 | 72.76 | 74.21 | 72.76 | 73.96 | 711,474 | +1.22(+1.67%) |
Feb 14, 2017 | 73.32 | 73.39 | 72.10 | 72.74 | 423,380 | -0.58(-0.79%) |
Feb 13, 2017 | 73.05 | 73.55 | 72.58 | 73.32 | 500,832 | +1.32(+1.83%) |
Feb 10, 2017 | 72.75 | 73.01 | 71.96 | 72.00 | 580,878 | -0.14(-0.19%) |
Feb 09, 2017 | 70.46 | 72.19 | 70.13 | 72.14 | 559,744 | +1.84(+2.61%) |
Feb 08, 2017 | 70.20 | 70.88 | 69.65 | 70.30 | 464,361 | -0.07(-0.10%) |
Feb 07, 2017 | 70.91 | 71.59 | 70.20 | 70.37 | 472,103 | -0.18(-0.26%) |
Feb 06, 2017 | 70.56 | 71.03 | 70.21 | 70.55 | 410,497 | +0.16(+0.23%) |
Feb 03, 2017 | 69.67 | 70.55 | 68.54 | 70.39 | 534,239 | +0.87(+1.25%) |
Feb 02, 2017 | 69.09 | 69.94 | 68.64 | 69.52 | 434,863 | +0.67(+0.98%) |