Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.92 | 72.09 | 71.60 | 71.71 | 96,969 | -0.23(-0.31%) |
Apr 27, 2017 | 72.30 | 72.45 | 71.70 | 71.94 | 93,654 | -0.47(-0.65%) |
Apr 26, 2017 | 72.08 | 72.54 | 72.04 | 72.40 | 131,165 | -0.29(-0.40%) |
Apr 25, 2017 | 72.27 | 72.70 | 72.16 | 72.69 | 953,939 | +0.61(+0.85%) |
Apr 24, 2017 | 71.36 | 72.17 | 71.29 | 72.08 | 1,642,815 | +4.74(+7.04%) |
Apr 21, 2017 | 67.38 | 67.50 | 67.08 | 67.34 | 44,427 | -0.20(-0.29%) |
Apr 20, 2017 | 67.61 | 67.94 | 67.43 | 67.54 | 70,286 | +1.06(+1.59%) |
Apr 19, 2017 | 66.89 | 67.01 | 66.48 | 66.48 | 73,522 | -0.57(-0.85%) |
Apr 18, 2017 | 67.00 | 67.18 | 66.65 | 67.05 | 76,309 | -0.50(-0.74%) |
Apr 17, 2017 | 68.56 | 68.56 | 67.23 | 67.55 | 48,595 | +0.56(+0.83%) |
Apr 13, 2017 | 67.22 | 67.38 | 66.92 | 67.00 | 62,411 | -0.69(-1.03%) |
Apr 12, 2017 | 67.68 | 67.77 | 67.34 | 67.69 | 74,115 | -0.20(-0.29%) |
Apr 11, 2017 | 68.69 | 68.73 | 67.31 | 67.89 | 276,295 | +0.38(+0.56%) |
Apr 10, 2017 | 67.62 | 67.84 | 67.50 | 67.51 | 65,615 | -0.47(-0.69%) |
Apr 07, 2017 | 67.73 | 68.22 | 67.67 | 67.98 | 67,718 | -0.19(-0.28%) |
Apr 06, 2017 | 68.45 | 68.52 | 68.14 | 68.17 | 92,207 | -0.03(-0.04%) |
Apr 05, 2017 | 68.36 | 68.63 | 68.06 | 68.20 | 102,695 | -0.53(-0.78%) |
Apr 04, 2017 | 68.45 | 68.76 | 68.37 | 68.73 | 128,277 | +0.55(+0.80%) |
Apr 03, 2017 | 68.58 | 68.63 | 67.77 | 68.19 | 76,642 | -0.31(-0.45%) |
Mar 31, 2017 | 67.84 | 68.68 | 67.84 | 68.50 | 144,379 | +0.22(+0.32%) |
Mar 30, 2017 | 67.81 | 68.60 | 67.81 | 68.28 | 117,247 | +0.48(+0.71%) |
Mar 29, 2017 | 67.98 | 68.00 | 67.50 | 67.80 | 91,764 | +0.08(+0.12%) |
Mar 28, 2017 | 66.94 | 67.95 | 66.92 | 67.72 | 113,279 | +0.98(+1.47%) |
Mar 27, 2017 | 66.46 | 66.82 | 66.42 | 66.74 | 74,808 | -0.46(-0.68%) |
Mar 24, 2017 | 66.75 | 67.37 | 66.64 | 67.20 | 80,682 | +0.54(+0.81%) |
Mar 23, 2017 | 65.84 | 66.94 | 65.80 | 66.66 | 346,400 | +0.76(+1.15%) |
Mar 22, 2017 | 65.83 | 66.17 | 65.78 | 65.90 | 1,663,166 | -0.31(-0.47%) |
Mar 21, 2017 | 67.48 | 67.56 | 66.21 | 66.21 | 189,183 | -0.72(-1.08%) |
Mar 20, 2017 | 67.17 | 67.17 | 66.75 | 66.93 | 141,438 | +0.33(+0.49%) |
Mar 17, 2017 | 67.14 | 67.14 | 66.60 | 66.61 | 136,596 | -0.55(-0.82%) |
Mar 16, 2017 | 66.37 | 67.21 | 66.20 | 67.16 | 199,853 | +0.80(+1.20%) |
Mar 15, 2017 | 65.49 | 66.49 | 65.44 | 66.36 | 160,049 | +1.05(+1.61%) |
Mar 14, 2017 | 65.37 | 65.48 | 64.86 | 65.31 | 135,224 | -65.69(-50.14%) |
Mar 13, 2017 | 131.43 | 131.83 | 130.91 | 131.00 | 39,442 | -0.49(-0.37%) |
Mar 10, 2017 | 131.59 | 131.59 | 130.78 | 131.49 | 66,071 | +0.38(+0.29%) |
Mar 09, 2017 | 131.38 | 131.67 | 130.73 | 131.11 | 101,768 | +0.33(+0.25%) |
Mar 08, 2017 | 131.32 | 131.45 | 130.67 | 130.78 | 66,369 | -0.73(-0.56%) |
Mar 07, 2017 | 131.15 | 131.68 | 130.85 | 131.51 | 121,100 | +0.12(+0.09%) |
Mar 06, 2017 | 131.26 | 131.55 | 130.68 | 131.40 | 58,001 | -0.84(-0.63%) |
Mar 03, 2017 | 131.92 | 132.23 | 131.26 | 132.23 | 68,520 | +1.18(+0.90%) |
Mar 02, 2017 | 131.68 | 131.77 | 131.03 | 131.05 | 67,251 | -1.62(-1.22%) |
Mar 01, 2017 | 131.57 | 133.00 | 131.36 | 132.67 | 138,206 | +2.67(+2.05%) |
Feb 28, 2017 | 129.59 | 130.57 | 129.59 | 130.00 | 82,713 | +0.15(+0.12%) |
Feb 27, 2017 | 128.92 | 129.93 | 128.86 | 129.85 | 173,397 | +0.91(+0.71%) |
Feb 24, 2017 | 128.64 | 129.00 | 128.15 | 128.94 | 350,652 | -1.35(-1.04%) |
Feb 23, 2017 | 130.75 | 130.87 | 130.13 | 130.29 | 106,207 | -0.56(-0.43%) |
Feb 22, 2017 | 129.94 | 130.85 | 129.70 | 130.85 | 57,311 | -1.05(-0.80%) |
Feb 21, 2017 | 130.72 | 131.90 | 130.61 | 131.90 | 105,621 | +3.04(+2.36%) |
Feb 17, 2017 | 128.86 | 128.86 | 128.86 | 0 | -0.87(-0.67%) | |
Feb 16, 2017 | 129.39 | 129.75 | 129.00 | 129.73 | 85,169 | +0.42(+0.32%) |
Feb 15, 2017 | 128.09 | 129.39 | 128.00 | 129.31 | 120,028 | +0.07(+0.05%) |
Feb 14, 2017 | 128.52 | 129.40 | 127.81 | 129.24 | 112,835 | +0.59(+0.46%) |
Feb 13, 2017 | 128.39 | 128.99 | 128.03 | 128.65 | 94,507 | +1.10(+0.86%) |
Feb 10, 2017 | 127.20 | 127.72 | 126.98 | 127.55 | 46,868 | -0.44(-0.34%) |
Feb 09, 2017 | 127.98 | 128.27 | 127.48 | 127.99 | 39,058 | +0.13(+0.11%) |
Feb 08, 2017 | 127.25 | 127.99 | 127.25 | 127.86 | 42,223 | +0.81(+0.63%) |
Feb 07, 2017 | 127.39 | 127.39 | 126.66 | 127.05 | 98,918 | +0.84(+0.67%) |
Feb 06, 2017 | 126.31 | 126.49 | 125.56 | 126.21 | 113,329 | -1.56(-1.22%) |
Feb 03, 2017 | 127.78 | 128.05 | 127.40 | 127.77 | 79,294 | -0.46(-0.36%) |
Feb 02, 2017 | 128.90 | 128.99 | 128.07 | 128.23 | 60,572 | -3.86(-2.92%) |