Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.76 | 61.59 | 60.35 | 60.53 | 93,124 | -0.18(-0.30%) |
Apr 27, 2017 | 61.41 | 61.92 | 60.49 | 60.72 | 39,192 | -0.60(-0.98%) |
Apr 26, 2017 | 60.76 | 61.41 | 60.16 | 61.32 | 49,759 | +0.55(+0.91%) |
Apr 25, 2017 | 60.58 | 61.27 | 60.58 | 60.76 | 49,380 | +0.74(+1.23%) |
Apr 24, 2017 | 60.12 | 60.53 | 59.66 | 60.03 | 52,976 | +0.78(+1.32%) |
Apr 21, 2017 | 59.06 | 59.38 | 58.64 | 59.24 | 47,211 | +0.18(+0.31%) |
Apr 20, 2017 | 58.69 | 59.06 | 57.67 | 59.06 | 75,657 | +0.42(+0.71%) |
Apr 19, 2017 | 58.60 | 59.06 | 58.27 | 58.64 | 69,712 | +0.05(+0.08%) |
Apr 18, 2017 | 59.15 | 59.15 | 58.30 | 58.60 | 29,510 | -0.60(-1.01%) |
Apr 17, 2017 | 58.37 | 59.20 | 58.18 | 59.20 | 26,656 | +0.83(+1.42%) |
Apr 13, 2017 | 59.70 | 59.84 | 58.23 | 58.37 | 28,051 | -1.25(-2.09%) |
Apr 12, 2017 | 60.03 | 60.44 | 59.10 | 59.61 | 54,321 | -0.51(-0.84%) |
Apr 11, 2017 | 58.55 | 60.12 | 58.55 | 60.12 | 60,519 | +1.29(+2.19%) |
Apr 10, 2017 | 58.05 | 58.88 | 56.71 | 58.83 | 85,660 | +0.74(+1.27%) |
Apr 07, 2017 | 56.94 | 58.23 | 56.58 | 58.09 | 136,644 | +1.15(+2.02%) |
Apr 06, 2017 | 57.22 | 57.31 | 56.30 | 56.94 | 130,068 | -0.46(-0.80%) |
Apr 05, 2017 | 58.37 | 58.67 | 57.08 | 57.40 | 63,004 | -0.69(-1.19%) |
Apr 04, 2017 | 58.51 | 58.88 | 57.54 | 58.09 | 70,873 | -0.51(-0.86%) |
Apr 03, 2017 | 60.12 | 60.76 | 58.55 | 58.60 | 79,309 | -1.47(-2.45%) |
Mar 31, 2017 | 60.44 | 60.58 | 59.80 | 60.07 | 77,619 | -0.23(-0.38%) |
Mar 30, 2017 | 59.70 | 60.44 | 59.61 | 60.30 | 42,803 | +0.74(+1.24%) |
Mar 29, 2017 | 59.57 | 59.66 | 59.34 | 59.57 | 41,927 | +0.05(+0.08%) |
Mar 28, 2017 | 58.65 | 59.52 | 57.82 | 59.52 | 113,667 | +0.64(+1.09%) |
Mar 27, 2017 | 57.59 | 59.15 | 57.59 | 58.88 | 79,394 | +0.41(+0.71%) |
Mar 24, 2017 | 57.96 | 59.47 | 57.91 | 58.46 | 88,909 | +0.51(+0.87%) |
Mar 23, 2017 | 58.88 | 59.68 | 57.86 | 57.96 | 68,511 | -1.06(-1.79%) |
Mar 22, 2017 | 59.80 | 59.80 | 58.60 | 59.01 | 69,051 | -0.55(-0.93%) |
Mar 21, 2017 | 62.88 | 63.06 | 59.52 | 59.57 | 129,916 | -2.90(-4.64%) |
Mar 20, 2017 | 62.51 | 63.52 | 61.45 | 62.46 | 150,096 | -0.23(-0.37%) |
Mar 17, 2017 | 63.84 | 64.26 | 62.14 | 62.69 | 200,384 | -1.61(-2.50%) |
Mar 16, 2017 | 62.92 | 64.35 | 60.72 | 64.30 | 201,328 | -3.54(-5.22%) |
Mar 15, 2017 | 67.80 | 68.26 | 67.20 | 67.85 | 60,218 | +0.32(+0.48%) |
Mar 14, 2017 | 66.10 | 67.71 | 66.10 | 67.52 | 41,424 | +0.69(+1.03%) |
Mar 13, 2017 | 66.47 | 67.39 | 66.47 | 66.83 | 23,870 | +0.14(+0.21%) |
Mar 10, 2017 | 66.56 | 66.83 | 65.87 | 66.70 | 28,564 | +0.60(+0.90%) |
Mar 09, 2017 | 65.96 | 67.16 | 65.96 | 66.10 | 41,012 | -0.37(-0.55%) |
Mar 08, 2017 | 67.43 | 67.71 | 66.42 | 66.47 | 38,122 | -0.64(-0.96%) |
Mar 07, 2017 | 67.39 | 68.17 | 67.11 | 67.11 | 40,814 | -1.15(-1.68%) |
Mar 06, 2017 | 68.21 | 68.72 | 67.43 | 68.26 | 40,527 | -0.41(-0.60%) |
Mar 03, 2017 | 70.72 | 70.72 | 68.58 | 68.67 | 60,937 | -1.47(-2.10%) |
Mar 02, 2017 | 70.70 | 71.76 | 70.01 | 70.15 | 71,808 | -0.60(-0.85%) |
Mar 01, 2017 | 70.24 | 71.30 | 70.19 | 70.74 | 81,613 | +1.15(+1.65%) |
Feb 28, 2017 | 71.34 | 71.62 | 69.18 | 69.59 | 94,197 | -2.12(-2.95%) |
Feb 27, 2017 | 69.64 | 71.71 | 69.04 | 71.71 | 87,347 | +2.71(+3.93%) |
Feb 24, 2017 | 68.44 | 69.69 | 67.97 | 69.00 | 61,670 | +0.28(+0.40%) |
Feb 23, 2017 | 68.95 | 69.13 | 68.03 | 68.72 | 43,127 | -0.23(-0.33%) |
Feb 22, 2017 | 70.15 | 70.15 | 68.58 | 68.95 | 66,415 | -1.06(-1.51%) |
Feb 21, 2017 | 68.40 | 70.10 | 68.40 | 70.01 | 41,681 | +1.84(+2.70%) |
Feb 17, 2017 | 68.17 | 68.17 | 68.17 | 0 | -0.97(-1.40%) | |
Feb 16, 2017 | 67.89 | 69.18 | 67.52 | 69.13 | 46,133 | +1.06(+1.55%) |
Feb 15, 2017 | 67.48 | 68.08 | 66.47 | 68.08 | 48,788 | +0.55(+0.82%) |
Feb 14, 2017 | 68.21 | 68.74 | 67.39 | 67.52 | 73,417 | -0.64(-0.94%) |
Feb 13, 2017 | 67.29 | 68.26 | 67.25 | 68.17 | 54,910 | +1.01(+1.51%) |
Feb 10, 2017 | 65.87 | 67.29 | 65.45 | 67.16 | 47,215 | +1.47(+2.24%) |
Feb 09, 2017 | 65.13 | 65.68 | 64.86 | 65.68 | 28,947 | +0.92(+1.42%) |
Feb 08, 2017 | 64.76 | 65.18 | 64.03 | 64.76 | 32,277 | -0.23(-0.35%) |
Feb 07, 2017 | 65.41 | 65.41 | 64.76 | 64.99 | 25,601 | -0.32(-0.49%) |
Feb 06, 2017 | 65.68 | 66.24 | 65.18 | 65.32 | 32,381 | -0.41(-0.63%) |
Feb 03, 2017 | 64.99 | 65.75 | 64.76 | 65.73 | 39,709 | +1.01(+1.56%) |
Feb 02, 2017 | 64.35 | 65.55 | 64.35 | 64.72 | 52,260 | +0.32(+0.50%) |