Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.34 | 75.34 | 74.11 | 74.39 | 284,715 | -0.52(-0.69%) |
Apr 27, 2017 | 73.92 | 75.19 | 73.73 | 74.91 | 235,197 | +0.94(+1.28%) |
Apr 26, 2017 | 74.20 | 74.97 | 73.73 | 73.97 | 439,649 | -0.14(-0.19%) |
Apr 25, 2017 | 74.20 | 74.77 | 73.73 | 74.11 | 185,707 | +0.42(+0.58%) |
Apr 24, 2017 | 73.35 | 73.78 | 72.72 | 73.69 | 189,322 | +1.84(+2.56%) |
Apr 21, 2017 | 72.27 | 72.41 | 71.42 | 71.85 | 174,010 | -0.24(-0.33%) |
Apr 20, 2017 | 71.42 | 72.60 | 71.00 | 72.08 | 173,293 | +1.23(+1.73%) |
Apr 19, 2017 | 71.42 | 71.52 | 70.62 | 70.85 | 146,464 | +0.00(+0.00%) |
Apr 18, 2017 | 70.38 | 71.14 | 70.24 | 70.85 | 172,996 | +0.09(+0.13%) |
Apr 17, 2017 | 70.19 | 70.90 | 70.01 | 70.76 | 281,352 | +0.90(+1.28%) |
Apr 13, 2017 | 71.28 | 71.56 | 69.82 | 69.86 | 167,589 | -1.42(-1.99%) |
Apr 12, 2017 | 73.17 | 73.17 | 70.85 | 71.28 | 200,280 | -1.93(-2.64%) |
Apr 11, 2017 | 72.98 | 73.35 | 72.41 | 73.21 | 175,521 | +0.05(+0.06%) |
Apr 10, 2017 | 71.70 | 73.40 | 71.70 | 73.17 | 290,345 | +1.32(+1.84%) |
Apr 07, 2017 | 72.13 | 72.22 | 71.33 | 71.85 | 233,620 | -0.42(-0.59%) |
Apr 06, 2017 | 71.52 | 72.60 | 71.23 | 72.27 | 179,983 | +1.04(+1.46%) |
Apr 05, 2017 | 72.93 | 73.12 | 70.95 | 71.23 | 368,998 | -0.99(-1.37%) |
Apr 04, 2017 | 70.95 | 72.27 | 70.95 | 72.22 | 316,052 | +1.32(+1.86%) |
Apr 03, 2017 | 71.28 | 72.03 | 70.43 | 70.90 | 255,759 | -0.47(-0.66%) |
Mar 31, 2017 | 71.37 | 71.80 | 70.71 | 71.37 | 218,958 | -0.19(-0.26%) |
Mar 30, 2017 | 70.67 | 71.70 | 70.62 | 71.56 | 193,228 | +0.99(+1.40%) |
Mar 29, 2017 | 69.11 | 70.81 | 68.47 | 70.57 | 234,884 | +1.22(+1.75%) |
Mar 28, 2017 | 67.99 | 69.92 | 67.99 | 69.35 | 245,687 | +1.22(+1.79%) |
Mar 27, 2017 | 67.38 | 68.41 | 66.82 | 68.13 | 151,755 | -0.38(-0.55%) |
Mar 24, 2017 | 69.54 | 70.06 | 68.37 | 68.51 | 164,026 | -0.66(-0.95%) |
Mar 23, 2017 | 68.84 | 69.87 | 68.56 | 69.17 | 159,517 | +0.28(+0.41%) |
Mar 22, 2017 | 68.65 | 69.21 | 68.04 | 68.88 | 228,863 | +0.24(+0.34%) |
Mar 21, 2017 | 71.09 | 71.49 | 68.53 | 68.65 | 439,999 | -2.12(-2.99%) |
Mar 20, 2017 | 70.77 | 71.05 | 70.06 | 70.77 | 197,262 | +0.00(+0.00%) |
Mar 17, 2017 | 70.62 | 71.05 | 70.01 | 70.77 | 493,303 | +0.47(+0.67%) |
Mar 16, 2017 | 71.80 | 71.80 | 70.20 | 70.29 | 236,173 | -1.18(-1.64%) |
Mar 15, 2017 | 70.62 | 72.18 | 70.62 | 71.47 | 232,791 | +1.36(+1.95%) |
Mar 14, 2017 | 70.01 | 70.20 | 69.26 | 70.11 | 197,178 | -0.33(-0.47%) |
Mar 13, 2017 | 71.75 | 72.36 | 69.26 | 70.44 | 387,233 | -1.18(-1.64%) |
Mar 10, 2017 | 69.87 | 71.75 | 69.87 | 71.61 | 380,305 | +2.16(+3.11%) |
Mar 09, 2017 | 69.92 | 70.91 | 69.21 | 69.45 | 244,831 | -0.38(-0.54%) |
Mar 08, 2017 | 70.44 | 70.81 | 69.78 | 69.82 | 168,227 | -0.42(-0.60%) |
Mar 07, 2017 | 70.58 | 70.86 | 69.97 | 70.25 | 125,345 | -0.28(-0.40%) |
Mar 06, 2017 | 69.82 | 70.81 | 69.50 | 70.53 | 164,127 | +0.00(+0.00%) |
Mar 03, 2017 | 70.44 | 71.19 | 70.01 | 70.53 | 180,520 | -0.09(-0.13%) |
Mar 02, 2017 | 71.71 | 72.00 | 70.41 | 70.62 | 204,732 | -1.03(-1.44%) |
Mar 01, 2017 | 71.00 | 72.36 | 70.53 | 71.66 | 316,992 | +1.65(+2.35%) |
Feb 28, 2017 | 71.33 | 71.33 | 69.73 | 70.01 | 266,010 | -1.69(-2.36%) |
Feb 27, 2017 | 70.53 | 71.85 | 70.20 | 71.71 | 199,521 | +0.94(+1.33%) |
Feb 24, 2017 | 69.50 | 70.81 | 68.84 | 70.77 | 193,176 | +0.33(+0.47%) |
Feb 23, 2017 | 72.55 | 72.55 | 70.34 | 70.44 | 224,917 | -0.89(-1.25%) |
Feb 22, 2017 | 70.95 | 71.80 | 70.86 | 71.33 | 185,188 | +0.05(+0.07%) |
Feb 21, 2017 | 70.29 | 71.33 | 70.29 | 71.28 | 202,815 | +1.27(+1.81%) |
Feb 17, 2017 | 70.01 | 70.01 | 70.01 | 0 | +0.33(+0.47%) | |
Feb 16, 2017 | 70.06 | 70.11 | 69.12 | 69.68 | 228,600 | -0.38(-0.54%) |
Feb 15, 2017 | 70.15 | 70.44 | 69.59 | 70.06 | 265,141 | -0.19(-0.27%) |
Feb 14, 2017 | 70.67 | 70.91 | 70.01 | 70.25 | 203,672 | -0.85(-1.19%) |
Feb 13, 2017 | 70.91 | 71.28 | 70.58 | 71.09 | 246,170 | +0.47(+0.67%) |
Feb 10, 2017 | 71.09 | 71.19 | 70.29 | 70.62 | 347,977 | +0.09(+0.13%) |
Feb 09, 2017 | 70.29 | 71.24 | 69.87 | 70.53 | 487,453 | +0.56(+0.81%) |
Feb 08, 2017 | 70.29 | 70.62 | 69.40 | 69.97 | 405,430 | -0.61(-0.87%) |
Feb 07, 2017 | 69.12 | 72.60 | 68.98 | 70.58 | 794,317 | +1.65(+2.39%) |
Feb 06, 2017 | 69.35 | 69.97 | 67.99 | 68.93 | 425,723 | -0.80(-1.15%) |
Feb 03, 2017 | 67.66 | 69.80 | 67.66 | 69.73 | 322,263 | +2.26(+3.34%) |
Feb 02, 2017 | 67.85 | 67.85 | 66.63 | 67.47 | 293,087 | -0.56(-0.83%) |