Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.49 | 80.49 | 79.93 | 80.49 | 1,799 | +0.00(+0.00%) |
Apr 27, 2017 | 81.21 | 81.84 | 80.49 | 80.49 | 44,288 | -0.27(-0.33%) |
Apr 26, 2017 | 80.00 | 81.06 | 78.90 | 80.76 | 4,291 | +0.58(+0.72%) |
Apr 25, 2017 | 79.48 | 80.76 | 79.48 | 80.18 | 1,828 | +1.34(+1.70%) |
Apr 24, 2017 | 78.49 | 80.52 | 78.08 | 78.84 | 5,523 | +0.35(+0.45%) |
Apr 21, 2017 | 78.30 | 80.00 | 78.00 | 78.49 | 3,338 | +0.22(+0.28%) |
Apr 20, 2017 | 78.65 | 78.67 | 77.59 | 78.27 | 2,070 | +0.93(+1.20%) |
Apr 19, 2017 | 76.05 | 77.40 | 76.05 | 77.34 | 1,594 | +0.74(+0.97%) |
Apr 18, 2017 | 76.46 | 77.00 | 76.39 | 76.60 | 22,650 | +0.18(+0.24%) |
Apr 17, 2017 | 77.07 | 77.30 | 76.00 | 76.42 | 49,729 | -0.64(-0.83%) |
Apr 13, 2017 | 76.99 | 77.44 | 76.06 | 77.06 | 13,981 | +0.66(+0.86%) |
Apr 12, 2017 | 76.99 | 78.12 | 75.90 | 76.40 | 41,827 | -0.18(-0.24%) |
Apr 11, 2017 | 75.40 | 76.62 | 75.40 | 76.58 | 1,441 | +2.63(+3.56%) |
Apr 10, 2017 | 73.49 | 74.05 | 73.38 | 73.95 | 4,762 | +1.48(+2.04%) |
Apr 07, 2017 | 71.30 | 72.68 | 71.29 | 72.47 | 4,815 | +2.16(+3.07%) |
Apr 06, 2017 | 68.49 | 71.00 | 68.49 | 70.31 | 5,555 | +1.13(+1.63%) |
Apr 05, 2017 | 68.75 | 69.31 | 68.65 | 69.18 | 822 | +0.93(+1.36%) |
Apr 04, 2017 | 68.50 | 68.50 | 68.00 | 68.25 | 762 | -0.51(-0.74%) |
Apr 03, 2017 | 69.00 | 70.00 | 68.70 | 68.76 | 2,296 | +0.35(+0.51%) |
Mar 31, 2017 | 67.60 | 68.50 | 67.44 | 68.41 | 1,043 | +2.33(+3.53%) |
Mar 30, 2017 | 66.28 | 66.28 | 65.80 | 66.08 | 330 | -0.31(-0.47%) |
Mar 29, 2017 | 65.88 | 66.50 | 65.88 | 66.39 | 2,059 | +0.42(+0.64%) |
Mar 28, 2017 | 65.60 | 67.03 | 65.60 | 65.97 | 6,853 | -0.76(-1.14%) |
Mar 27, 2017 | 64.96 | 66.73 | 64.96 | 66.73 | 3,395 | +1.33(+2.03%) |
Mar 24, 2017 | 67.74 | 67.99 | 65.17 | 65.40 | 3,088 | -2.10(-3.11%) |
Mar 23, 2017 | 64.01 | 67.50 | 64.01 | 67.50 | 3,286 | +3.89(+6.12%) |
Mar 22, 2017 | 64.12 | 64.12 | 63.40 | 63.61 | 634 | -0.43(-0.67%) |
Mar 21, 2017 | 65.92 | 66.00 | 63.71 | 64.04 | 5,846 | -2.26(-3.41%) |
Mar 20, 2017 | 66.04 | 66.30 | 65.92 | 66.30 | 1,054 | +0.15(+0.23%) |
Mar 17, 2017 | 66.00 | 67.12 | 66.00 | 66.15 | 2,487 | -0.19(-0.29%) |
Mar 16, 2017 | 64.96 | 66.98 | 64.96 | 66.34 | 1,853 | +2.02(+3.13%) |
Mar 15, 2017 | 63.58 | 64.57 | 63.38 | 64.33 | 548 | +0.71(+1.12%) |
Mar 14, 2017 | 64.00 | 64.30 | 63.46 | 63.62 | 3,560 | -0.83(-1.29%) |
Mar 13, 2017 | 61.80 | 64.52 | 61.80 | 64.45 | 3,285 | +1.06(+1.67%) |
Mar 10, 2017 | 63.15 | 63.82 | 63.15 | 63.39 | 720 | +0.52(+0.83%) |
Mar 09, 2017 | 63.11 | 63.11 | 62.63 | 62.87 | 653 | -0.58(-0.91%) |
Mar 08, 2017 | 63.92 | 64.28 | 62.41 | 63.45 | 2,617 | -0.47(-0.74%) |
Mar 07, 2017 | 63.85 | 64.04 | 63.85 | 63.92 | 336 | -0.18(-0.28%) |
Mar 06, 2017 | 64.08 | 64.77 | 63.98 | 64.10 | 1,824 | -0.48(-0.74%) |
Mar 03, 2017 | 62.23 | 64.80 | 62.23 | 64.58 | 1,748 | +0.95(+1.49%) |
Mar 02, 2017 | 63.36 | 63.63 | 63.36 | 63.63 | 556 | +0.13(+0.20%) |
Mar 01, 2017 | 61.49 | 65.45 | 61.49 | 63.50 | 8,014 | +3.08(+5.10%) |
Feb 28, 2017 | 60.30 | 60.93 | 60.09 | 60.42 | 1,251 | +0.24(+0.40%) |
Feb 27, 2017 | 60.19 | 60.20 | 59.83 | 60.18 | 790 | +0.22(+0.37%) |
Feb 24, 2017 | 61.44 | 61.44 | 59.95 | 59.96 | 931 | +0.00(+0.00%) |
Feb 23, 2017 | 61.50 | 61.59 | 59.94 | 59.96 | 1,213 | -2.14(-3.45%) |
Feb 22, 2017 | 58.02 | 62.10 | 58.02 | 62.10 | 5,184 | +4.08(+7.03%) |
Feb 21, 2017 | 58.57 | 59.30 | 58.02 | 58.02 | 9,356 | -0.79(-1.34%) |
Feb 17, 2017 | 58.81 | 58.81 | 58.81 | 0 | -0.84(-1.41%) | |
Feb 16, 2017 | 58.86 | 59.65 | 58.72 | 59.65 | 2,462 | +0.13(+0.22%) |
Feb 15, 2017 | 59.97 | 60.00 | 58.64 | 59.52 | 2,091 | +0.59(+1.00%) |
Feb 14, 2017 | 59.57 | 59.57 | 58.54 | 58.93 | 1,913 | -0.57(-0.96%) |
Feb 13, 2017 | 60.98 | 60.98 | 58.76 | 59.50 | 3,751 | -1.21(-1.99%) |
Feb 10, 2017 | 64.00 | 64.00 | 60.71 | 60.71 | 2,896 | -1.34(-2.16%) |
Feb 09, 2017 | 62.00 | 62.94 | 62.00 | 62.05 | 20,456 | +1.69(+2.80%) |
Feb 08, 2017 | 59.79 | 61.29 | 56.85 | 60.36 | 19,466 | -3.43(-5.38%) |
Feb 07, 2017 | 64.10 | 66.07 | 63.43 | 63.79 | 3,796 | +0.38(+0.60%) |
Feb 06, 2017 | 62.90 | 63.63 | 62.65 | 63.41 | 6,727 | +0.81(+1.29%) |
Feb 03, 2017 | 64.12 | 64.12 | 62.05 | 62.60 | 7,151 | -1.78(-2.76%) |
Feb 02, 2017 | 66.00 | 66.05 | 62.85 | 64.38 | 8,916 | -2.78(-4.14%) |