Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.22 | 73.48 | 71.71 | 71.92 | 1,475,870 | -1.81(-2.46%) |
Apr 27, 2017 | 74.99 | 74.99 | 72.99 | 73.73 | 1,751,961 | +0.82(+1.13%) |
Apr 26, 2017 | 72.11 | 73.14 | 71.44 | 72.91 | 1,664,215 | +0.89(+1.23%) |
Apr 25, 2017 | 71.93 | 72.33 | 71.63 | 72.02 | 437,700 | +0.47(+0.65%) |
Apr 24, 2017 | 72.13 | 72.42 | 71.10 | 71.56 | 778,287 | +0.30(+0.42%) |
Apr 21, 2017 | 71.05 | 71.54 | 70.96 | 71.25 | 820,921 | +0.17(+0.24%) |
Apr 20, 2017 | 70.53 | 71.38 | 70.31 | 71.08 | 456,208 | +0.81(+1.16%) |
Apr 19, 2017 | 69.76 | 70.73 | 69.76 | 70.27 | 728,501 | +0.81(+1.17%) |
Apr 18, 2017 | 69.49 | 69.64 | 69.15 | 69.45 | 457,456 | -0.27(-0.38%) |
Apr 17, 2017 | 68.85 | 69.72 | 68.77 | 69.72 | 453,039 | +1.02(+1.49%) |
Apr 13, 2017 | 68.72 | 69.10 | 68.44 | 68.69 | 1,012,626 | -0.12(-0.17%) |
Apr 12, 2017 | 68.84 | 69.00 | 68.04 | 68.81 | 901,364 | -0.05(-0.07%) |
Apr 11, 2017 | 68.34 | 68.91 | 68.12 | 68.86 | 832,471 | +0.61(+0.90%) |
Apr 10, 2017 | 68.26 | 68.79 | 68.16 | 68.25 | 493,115 | -0.06(-0.09%) |
Apr 07, 2017 | 68.24 | 68.72 | 68.21 | 68.31 | 420,357 | -0.01(-0.01%) |
Apr 06, 2017 | 68.06 | 68.86 | 67.78 | 68.32 | 608,331 | +0.52(+0.77%) |
Apr 05, 2017 | 68.59 | 69.00 | 67.63 | 67.80 | 1,385,856 | -0.70(-1.03%) |
Apr 04, 2017 | 69.09 | 69.27 | 68.44 | 68.50 | 561,188 | -0.75(-1.08%) |
Apr 03, 2017 | 69.40 | 69.96 | 68.88 | 69.25 | 715,943 | +0.02(+0.03%) |
Mar 31, 2017 | 69.23 | 69.77 | 69.02 | 69.23 | 647,624 | -0.15(-0.21%) |
Mar 30, 2017 | 68.89 | 69.43 | 68.83 | 69.38 | 493,090 | +0.41(+0.60%) |
Mar 29, 2017 | 68.49 | 68.97 | 68.33 | 68.97 | 431,218 | +0.27(+0.39%) |
Mar 28, 2017 | 68.27 | 68.97 | 68.27 | 68.70 | 297,269 | +0.21(+0.31%) |
Mar 27, 2017 | 67.73 | 68.85 | 67.68 | 68.49 | 761,351 | -0.15(-0.21%) |
Mar 24, 2017 | 68.60 | 69.17 | 68.27 | 68.64 | 462,190 | +0.17(+0.25%) |
Mar 23, 2017 | 68.30 | 68.92 | 67.94 | 68.46 | 449,037 | +0.08(+0.12%) |
Mar 22, 2017 | 67.93 | 68.46 | 67.72 | 68.38 | 517,060 | +0.46(+0.67%) |
Mar 21, 2017 | 69.07 | 69.20 | 67.85 | 67.93 | 775,638 | -0.88(-1.28%) |
Mar 20, 2017 | 69.03 | 69.21 | 68.60 | 68.80 | 579,966 | -0.23(-0.33%) |
Mar 17, 2017 | 68.64 | 69.16 | 68.43 | 69.03 | 906,931 | +0.30(+0.44%) |
Mar 16, 2017 | 68.57 | 68.95 | 68.32 | 68.73 | 502,201 | +0.21(+0.31%) |
Mar 15, 2017 | 68.26 | 68.86 | 67.66 | 68.52 | 569,849 | +0.50(+0.74%) |
Mar 14, 2017 | 67.93 | 68.39 | 67.68 | 68.02 | 553,940 | -0.36(-0.52%) |
Mar 13, 2017 | 67.79 | 68.44 | 67.47 | 68.37 | 730,782 | +0.41(+0.61%) |
Mar 10, 2017 | 67.46 | 68.06 | 67.41 | 67.96 | 758,933 | +0.92(+1.37%) |
Mar 09, 2017 | 67.04 | 67.51 | 66.73 | 67.04 | 741,056 | +0.32(+0.48%) |
Mar 08, 2017 | 66.66 | 67.06 | 66.12 | 66.72 | 1,176,735 | +0.23(+0.34%) |
Mar 07, 2017 | 66.83 | 66.99 | 66.27 | 66.49 | 739,802 | -0.32(-0.48%) |
Mar 06, 2017 | 66.62 | 67.19 | 66.44 | 66.81 | 1,212,866 | -0.56(-0.83%) |
Mar 03, 2017 | 67.58 | 67.87 | 66.94 | 67.37 | 1,054,120 | -0.13(-0.19%) |
Mar 02, 2017 | 67.40 | 67.80 | 66.80 | 67.50 | 610,511 | +0.25(+0.37%) |
Mar 01, 2017 | 67.23 | 67.79 | 66.87 | 67.25 | 622,533 | +1.00(+1.52%) |
Feb 28, 2017 | 67.31 | 67.47 | 66.21 | 66.25 | 842,830 | -0.92(-1.37%) |
Feb 27, 2017 | 67.45 | 67.72 | 67.10 | 67.17 | 622,611 | -0.32(-0.47%) |
Feb 24, 2017 | 67.12 | 67.51 | 66.87 | 67.49 | 553,573 | +0.00(+0.00%) |
Feb 23, 2017 | 67.93 | 67.99 | 67.14 | 67.49 | 593,563 | -0.10(-0.15%) |
Feb 22, 2017 | 67.82 | 68.45 | 67.45 | 67.59 | 692,220 | -0.41(-0.60%) |
Feb 21, 2017 | 66.80 | 68.14 | 66.78 | 68.00 | 1,227,710 | +1.13(+1.69%) |
Feb 17, 2017 | 66.87 | 66.87 | 66.87 | 0 | +0.31(+0.47%) | |
Feb 16, 2017 | 65.62 | 66.72 | 65.62 | 66.56 | 1,169,456 | +1.00(+1.53%) |
Feb 15, 2017 | 64.65 | 65.70 | 64.65 | 65.55 | 1,247,199 | +0.68(+1.06%) |
Feb 14, 2017 | 65.11 | 65.29 | 64.66 | 64.87 | 762,110 | -0.34(-0.52%) |
Feb 13, 2017 | 65.89 | 66.15 | 64.97 | 65.21 | 615,942 | -0.43(-0.65%) |
Feb 10, 2017 | 65.53 | 66.04 | 65.25 | 65.63 | 1,204,620 | +0.17(+0.26%) |
Feb 09, 2017 | 61.77 | 65.71 | 61.16 | 65.46 | 2,725,301 | +3.77(+6.11%) |
Feb 08, 2017 | 61.16 | 61.87 | 60.89 | 61.69 | 1,011,074 | +0.53(+0.87%) |
Feb 07, 2017 | 61.37 | 61.83 | 60.97 | 61.16 | 956,605 | -0.29(-0.48%) |
Feb 06, 2017 | 61.25 | 61.45 | 60.73 | 61.45 | 686,635 | +0.01(+0.01%) |
Feb 03, 2017 | 60.80 | 61.50 | 60.41 | 61.45 | 1,041,479 | +1.56(+2.61%) |
Feb 02, 2017 | 59.86 | 60.00 | 59.37 | 59.89 | 1,087,126 | -0.29(-0.49%) |