Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.87 | 70.34 | 69.35 | 70.04 | 191,465 | +0.42(+0.60%) |
Apr 27, 2017 | 70.34 | 70.38 | 69.13 | 69.63 | 233,151 | -0.28(-0.40%) |
Apr 26, 2017 | 70.46 | 70.95 | 69.74 | 69.91 | 306,693 | -0.98(-1.38%) |
Apr 25, 2017 | 70.42 | 71.28 | 70.25 | 70.89 | 381,803 | +1.96(+2.84%) |
Apr 24, 2017 | 69.01 | 69.31 | 68.46 | 68.93 | 379,758 | +2.75(+4.15%) |
Apr 21, 2017 | 66.17 | 66.40 | 65.78 | 66.18 | 342,031 | +0.13(+0.19%) |
Apr 20, 2017 | 65.82 | 66.17 | 65.29 | 66.06 | 307,855 | +2.33(+3.65%) |
Apr 19, 2017 | 65.49 | 65.53 | 63.35 | 63.73 | 364,416 | -1.28(-1.97%) |
Apr 18, 2017 | 65.31 | 65.97 | 64.54 | 65.01 | 418,610 | -2.51(-3.72%) |
Apr 17, 2017 | 66.36 | 67.57 | 66.11 | 67.52 | 322,846 | +1.91(+2.91%) |
Apr 13, 2017 | 66.80 | 67.31 | 65.49 | 65.60 | 366,256 | -0.83(-1.25%) |
Apr 12, 2017 | 66.26 | 66.44 | 65.19 | 66.44 | 371,700 | +0.89(+1.35%) |
Apr 11, 2017 | 65.83 | 66.10 | 64.27 | 65.55 | 400,629 | -0.31(-0.47%) |
Apr 10, 2017 | 66.01 | 66.11 | 65.33 | 65.86 | 396,735 | -0.91(-1.36%) |
Apr 07, 2017 | 66.71 | 67.61 | 66.56 | 66.76 | 191,417 | -0.32(-0.47%) |
Apr 06, 2017 | 67.26 | 67.60 | 66.54 | 67.08 | 309,411 | -0.34(-0.50%) |
Apr 05, 2017 | 68.89 | 69.46 | 67.35 | 67.42 | 423,506 | -0.68(-1.00%) |
Apr 04, 2017 | 67.61 | 68.39 | 67.19 | 68.10 | 297,534 | +0.05(+0.08%) |
Apr 03, 2017 | 67.51 | 68.14 | 66.79 | 68.04 | 420,479 | +1.29(+1.93%) |
Mar 31, 2017 | 67.06 | 67.31 | 66.49 | 66.75 | 361,334 | -1.63(-2.39%) |
Mar 30, 2017 | 68.59 | 69.20 | 68.19 | 68.39 | 351,237 | -1.02(-1.48%) |
Mar 29, 2017 | 68.65 | 69.59 | 68.40 | 69.41 | 286,992 | +0.37(+0.54%) |
Mar 28, 2017 | 68.42 | 69.67 | 68.40 | 69.04 | 334,084 | +0.48(+0.70%) |
Mar 27, 2017 | 67.77 | 68.86 | 67.11 | 68.56 | 431,352 | -0.64(-0.93%) |
Mar 24, 2017 | 68.39 | 69.47 | 68.39 | 69.20 | 453,328 | +0.63(+0.91%) |
Mar 23, 2017 | 67.80 | 69.30 | 67.77 | 68.58 | 519,673 | +0.02(+0.03%) |
Mar 22, 2017 | 67.39 | 68.99 | 66.93 | 68.56 | 608,617 | +1.05(+1.56%) |
Mar 21, 2017 | 70.98 | 71.36 | 67.42 | 67.51 | 725,507 | -2.60(-3.70%) |
Mar 20, 2017 | 68.83 | 70.45 | 68.60 | 70.10 | 546,097 | +2.52(+3.73%) |
Mar 17, 2017 | 68.12 | 68.18 | 67.41 | 67.58 | 440,784 | -0.20(-0.29%) |
Mar 16, 2017 | 68.07 | 68.38 | 67.33 | 67.78 | 722,330 | +1.12(+1.69%) |
Mar 15, 2017 | 62.78 | 67.03 | 62.33 | 66.65 | 951,261 | +4.67(+7.53%) |
Mar 14, 2017 | 62.39 | 62.60 | 61.74 | 61.99 | 443,552 | -0.90(-1.43%) |
Mar 13, 2017 | 62.34 | 63.09 | 62.15 | 62.88 | 361,985 | +2.47(+4.09%) |
Mar 10, 2017 | 59.89 | 60.43 | 59.51 | 60.41 | 376,870 | +1.85(+3.16%) |
Mar 09, 2017 | 59.07 | 59.29 | 57.56 | 58.56 | 491,430 | -1.51(-2.52%) |
Mar 08, 2017 | 61.13 | 61.53 | 59.80 | 60.08 | 357,548 | -1.67(-2.70%) |
Mar 07, 2017 | 62.03 | 62.15 | 61.35 | 61.74 | 239,529 | +0.25(+0.41%) |
Mar 06, 2017 | 61.67 | 61.67 | 60.94 | 61.49 | 232,744 | +0.00(+0.00%) |
Mar 03, 2017 | 60.86 | 61.54 | 60.31 | 61.49 | 401,348 | +1.43(+2.38%) |
Mar 02, 2017 | 61.52 | 61.80 | 59.99 | 60.06 | 579,413 | -3.20(-5.06%) |
Mar 01, 2017 | 62.05 | 63.47 | 61.98 | 63.26 | 556,402 | +2.63(+4.33%) |
Feb 28, 2017 | 62.13 | 62.21 | 60.54 | 60.63 | 425,172 | -1.70(-2.73%) |
Feb 27, 2017 | 62.48 | 62.93 | 61.98 | 62.33 | 287,993 | -0.65(-1.04%) |
Feb 24, 2017 | 62.93 | 63.37 | 62.70 | 62.98 | 322,702 | -2.24(-3.43%) |
Feb 23, 2017 | 66.31 | 66.34 | 65.01 | 65.22 | 462,598 | +0.05(+0.07%) |
Feb 22, 2017 | 64.36 | 65.24 | 64.29 | 65.18 | 226,544 | +0.53(+0.83%) |
Feb 21, 2017 | 63.75 | 64.72 | 63.61 | 64.64 | 369,187 | +2.17(+3.47%) |
Feb 17, 2017 | 62.48 | 62.48 | 62.48 | 0 | -0.91(-1.43%) | |
Feb 16, 2017 | 64.32 | 64.32 | 63.30 | 63.38 | 431,035 | -0.72(-1.12%) |
Feb 15, 2017 | 62.64 | 64.18 | 62.50 | 64.10 | 397,082 | +1.50(+2.39%) |
Feb 14, 2017 | 62.44 | 62.61 | 60.89 | 62.60 | 432,500 | +0.16(+0.26%) |
Feb 13, 2017 | 61.84 | 62.61 | 61.80 | 62.44 | 388,429 | +0.64(+1.04%) |
Feb 10, 2017 | 60.66 | 61.82 | 60.50 | 61.80 | 325,757 | +1.55(+2.57%) |
Feb 09, 2017 | 60.11 | 60.48 | 59.91 | 60.25 | 307,722 | +0.87(+1.47%) |
Feb 08, 2017 | 58.42 | 59.54 | 58.38 | 59.38 | 387,080 | +1.00(+1.71%) |
Feb 07, 2017 | 58.83 | 59.03 | 58.16 | 58.38 | 463,106 | -0.87(-1.47%) |
Feb 06, 2017 | 59.43 | 59.63 | 59.09 | 59.25 | 254,713 | -0.39(-0.65%) |
Feb 03, 2017 | 59.35 | 59.95 | 58.98 | 59.64 | 393,487 | +1.07(+1.83%) |
Feb 02, 2017 | 58.39 | 58.76 | 58.19 | 58.57 | 331,370 | +0.69(+1.19%) |