Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.50 | 69.70 | 68.77 | 69.30 | 94,708 | -0.10(-0.14%) |
Apr 27, 2017 | 70.50 | 70.55 | 69.30 | 69.40 | 43,287 | -0.95(-1.35%) |
Apr 26, 2017 | 70.50 | 71.60 | 70.20 | 70.35 | 71,611 | -0.25(-0.35%) |
Apr 25, 2017 | 69.85 | 71.55 | 69.70 | 70.60 | 37,156 | +1.15(+1.66%) |
Apr 24, 2017 | 70.80 | 70.80 | 68.60 | 69.45 | 47,164 | -0.05(-0.07%) |
Apr 21, 2017 | 70.30 | 70.30 | 69.10 | 69.50 | 47,833 | -0.45(-0.64%) |
Apr 20, 2017 | 68.80 | 70.47 | 67.70 | 69.95 | 61,231 | +1.45(+2.12%) |
Apr 19, 2017 | 67.70 | 68.78 | 67.70 | 68.50 | 49,399 | +0.95(+1.41%) |
Apr 18, 2017 | 67.55 | 68.05 | 67.35 | 67.55 | 51,380 | -0.40(-0.59%) |
Apr 17, 2017 | 67.45 | 68.00 | 66.60 | 67.95 | 40,094 | +0.95(+1.42%) |
Apr 13, 2017 | 67.45 | 68.00 | 66.95 | 67.00 | 57,809 | -0.75(-1.11%) |
Apr 12, 2017 | 68.15 | 68.50 | 67.55 | 67.75 | 53,910 | -0.60(-0.88%) |
Apr 11, 2017 | 67.00 | 68.50 | 66.95 | 68.35 | 27,702 | +1.15(+1.71%) |
Apr 10, 2017 | 66.70 | 67.65 | 66.03 | 67.20 | 40,187 | +0.05(+0.07%) |
Apr 07, 2017 | 67.10 | 67.55 | 65.20 | 67.15 | 56,940 | -0.30(-0.44%) |
Apr 06, 2017 | 66.95 | 67.50 | 66.95 | 67.45 | 71,270 | +0.45(+0.67%) |
Apr 05, 2017 | 67.20 | 68.15 | 66.92 | 67.00 | 60,759 | +0.05(+0.07%) |
Apr 04, 2017 | 66.95 | 68.50 | 66.92 | 66.95 | 65,227 | +0.00(+0.00%) |
Apr 03, 2017 | 68.65 | 68.65 | 66.70 | 66.95 | 37,291 | -1.55(-2.26%) |
Mar 31, 2017 | 67.35 | 68.85 | 67.10 | 68.50 | 58,577 | +1.25(+1.86%) |
Mar 30, 2017 | 67.35 | 67.80 | 66.90 | 67.25 | 43,042 | -0.05(-0.07%) |
Mar 29, 2017 | 67.75 | 67.95 | 67.25 | 67.30 | 23,766 | -0.60(-0.88%) |
Mar 28, 2017 | 66.95 | 68.00 | 65.90 | 67.90 | 44,015 | +0.60(+0.89%) |
Mar 27, 2017 | 66.00 | 67.50 | 65.35 | 67.30 | 39,484 | +0.40(+0.60%) |
Mar 24, 2017 | 67.25 | 67.50 | 66.17 | 66.90 | 66,324 | -0.05(-0.07%) |
Mar 23, 2017 | 66.00 | 67.10 | 66.00 | 66.95 | 47,117 | +0.95(+1.44%) |
Mar 22, 2017 | 67.10 | 67.30 | 64.50 | 66.00 | 56,166 | -0.80(-1.20%) |
Mar 21, 2017 | 67.40 | 67.80 | 66.60 | 66.80 | 70,437 | -0.45(-0.67%) |
Mar 20, 2017 | 67.75 | 68.65 | 66.70 | 67.25 | 41,499 | -0.80(-1.18%) |
Mar 17, 2017 | 66.70 | 68.15 | 66.70 | 68.05 | 130,251 | +1.35(+2.02%) |
Mar 16, 2017 | 68.00 | 68.00 | 66.58 | 66.70 | 29,168 | -0.90(-1.33%) |
Mar 15, 2017 | 66.15 | 67.85 | 65.95 | 67.60 | 59,463 | +1.50(+2.27%) |
Mar 14, 2017 | 67.00 | 67.00 | 65.25 | 66.10 | 50,091 | -0.50(-0.75%) |
Mar 13, 2017 | 66.50 | 66.95 | 66.50 | 66.60 | 44,065 | +0.10(+0.15%) |
Mar 10, 2017 | 66.95 | 67.30 | 65.62 | 66.50 | 42,977 | -0.10(-0.15%) |
Mar 09, 2017 | 66.70 | 67.00 | 66.15 | 66.60 | 52,138 | +0.10(+0.15%) |
Mar 08, 2017 | 67.60 | 67.60 | 66.40 | 66.50 | 46,298 | -0.65(-0.97%) |
Mar 07, 2017 | 66.22 | 68.70 | 66.22 | 67.15 | 107,007 | -1.15(-1.68%) |
Mar 06, 2017 | 66.80 | 68.85 | 66.60 | 68.30 | 91,083 | +1.25(+1.86%) |
Mar 03, 2017 | 66.55 | 67.30 | 65.05 | 67.05 | 93,419 | +0.50(+0.75%) |
Mar 02, 2017 | 67.85 | 68.10 | 66.45 | 66.55 | 83,282 | -1.55(-2.28%) |
Mar 01, 2017 | 69.70 | 70.00 | 67.85 | 68.10 | 90,520 | -0.60(-0.87%) |
Feb 28, 2017 | 70.00 | 70.22 | 67.20 | 68.70 | 99,563 | -1.55(-2.21%) |
Feb 27, 2017 | 70.40 | 70.70 | 70.00 | 70.25 | 66,543 | -0.10(-0.14%) |
Feb 24, 2017 | 71.30 | 71.70 | 70.15 | 70.35 | 154,232 | -1.70(-2.36%) |
Feb 23, 2017 | 73.10 | 73.25 | 71.50 | 72.05 | 87,059 | -1.10(-1.50%) |
Feb 22, 2017 | 73.95 | 74.10 | 72.40 | 73.15 | 86,547 | -0.85(-1.15%) |
Feb 21, 2017 | 72.15 | 74.85 | 72.00 | 74.00 | 148,163 | +1.35(+1.86%) |
Feb 17, 2017 | 72.65 | 72.65 | 72.65 | 0 | +9.55(+15.13%) | |
Feb 16, 2017 | 63.80 | 64.35 | 62.90 | 63.10 | 68,576 | -0.65(-1.02%) |
Feb 15, 2017 | 62.85 | 63.80 | 62.80 | 63.75 | 55,171 | +0.65(+1.03%) |
Feb 14, 2017 | 61.95 | 63.25 | 61.95 | 63.10 | 56,651 | +0.90(+1.45%) |
Feb 13, 2017 | 62.95 | 63.35 | 61.85 | 62.20 | 43,111 | -0.40(-0.64%) |
Feb 10, 2017 | 62.35 | 62.75 | 62.20 | 62.60 | 57,387 | +0.60(+0.97%) |
Feb 09, 2017 | 62.35 | 62.40 | 61.75 | 62.00 | 45,490 | -0.45(-0.72%) |
Feb 08, 2017 | 63.50 | 63.50 | 61.90 | 62.45 | 86,244 | -1.35(-2.12%) |
Feb 07, 2017 | 63.10 | 63.95 | 62.65 | 63.80 | 70,244 | +0.95(+1.51%) |
Feb 06, 2017 | 62.55 | 63.65 | 62.35 | 62.85 | 70,603 | -0.10(-0.16%) |
Feb 03, 2017 | 61.45 | 63.15 | 60.80 | 62.95 | 89,580 | +1.95(+3.20%) |
Feb 02, 2017 | 60.30 | 61.85 | 60.12 | 61.00 | 74,904 | +0.50(+0.83%) |