Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.55 | 84.00 | 82.46 | 82.89 | 73,938 | -0.71(-0.85%) |
Apr 27, 2017 | 82.51 | 84.25 | 82.51 | 83.60 | 113,750 | +1.30(+1.58%) |
Apr 26, 2017 | 81.29 | 82.52 | 80.65 | 82.30 | 155,979 | +1.12(+1.38%) |
Apr 25, 2017 | 81.65 | 82.38 | 81.17 | 81.18 | 137,940 | +0.26(+0.32%) |
Apr 24, 2017 | 80.00 | 82.07 | 79.81 | 80.92 | 191,949 | +1.74(+2.20%) |
Apr 21, 2017 | 78.72 | 79.65 | 78.30 | 79.18 | 159,112 | +0.51(+0.65%) |
Apr 20, 2017 | 77.45 | 79.12 | 76.42 | 78.67 | 97,922 | +1.58(+2.05%) |
Apr 19, 2017 | 76.10 | 77.64 | 75.40 | 77.09 | 109,646 | +1.41(+1.86%) |
Apr 18, 2017 | 76.35 | 77.08 | 75.38 | 75.68 | 112,070 | -1.09(-1.42%) |
Apr 17, 2017 | 75.12 | 76.83 | 74.91 | 76.77 | 90,765 | +1.56(+2.07%) |
Apr 13, 2017 | 75.85 | 76.68 | 74.91 | 75.21 | 112,785 | -0.81(-1.07%) |
Apr 12, 2017 | 76.68 | 77.81 | 75.10 | 76.02 | 109,400 | -0.80(-1.04%) |
Apr 11, 2017 | 75.31 | 76.86 | 74.90 | 76.82 | 105,059 | +1.18(+1.56%) |
Apr 10, 2017 | 76.79 | 77.25 | 75.45 | 75.64 | 121,376 | -1.22(-1.59%) |
Apr 07, 2017 | 75.27 | 77.07 | 74.06 | 76.86 | 170,499 | +0.95(+1.25%) |
Apr 06, 2017 | 74.90 | 76.55 | 74.08 | 75.91 | 225,016 | +0.98(+1.31%) |
Apr 05, 2017 | 77.29 | 77.29 | 74.87 | 74.93 | 203,883 | -1.79(-2.33%) |
Apr 04, 2017 | 77.65 | 78.73 | 76.46 | 76.72 | 111,608 | -1.60(-2.04%) |
Apr 03, 2017 | 77.69 | 78.67 | 76.80 | 78.32 | 189,156 | +0.76(+0.98%) |
Mar 31, 2017 | 77.12 | 78.64 | 76.26 | 77.56 | 169,495 | +0.55(+0.71%) |
Mar 30, 2017 | 76.71 | 77.77 | 76.16 | 77.01 | 132,066 | +0.31(+0.40%) |
Mar 29, 2017 | 76.83 | 77.11 | 76.44 | 76.70 | 94,735 | -0.28(-0.36%) |
Mar 28, 2017 | 75.95 | 77.05 | 74.81 | 76.98 | 163,745 | +1.08(+1.42%) |
Mar 27, 2017 | 76.14 | 76.73 | 74.77 | 75.90 | 131,044 | -1.01(-1.31%) |
Mar 24, 2017 | 75.26 | 77.34 | 75.26 | 76.91 | 193,596 | +1.77(+2.36%) |
Mar 23, 2017 | 74.60 | 75.51 | 74.09 | 75.14 | 75,545 | +0.51(+0.68%) |
Mar 22, 2017 | 74.65 | 75.72 | 73.68 | 74.63 | 153,602 | -0.16(-0.21%) |
Mar 21, 2017 | 76.94 | 77.45 | 74.35 | 74.79 | 201,864 | -1.65(-2.16%) |
Mar 20, 2017 | 75.70 | 76.68 | 75.28 | 76.44 | 210,559 | +0.31(+0.41%) |
Mar 17, 2017 | 74.60 | 76.33 | 74.27 | 76.13 | 368,985 | +1.21(+1.62%) |
Mar 16, 2017 | 75.17 | 75.17 | 73.71 | 74.92 | 141,776 | -0.03(-0.04%) |
Mar 15, 2017 | 73.95 | 75.04 | 73.32 | 74.95 | 185,308 | +1.32(+1.79%) |
Mar 14, 2017 | 75.06 | 75.06 | 73.05 | 73.63 | 212,024 | -1.98(-2.62%) |
Mar 13, 2017 | 72.06 | 75.74 | 71.84 | 75.61 | 471,272 | +4.18(+5.85%) |
Mar 10, 2017 | 71.33 | 71.86 | 69.82 | 71.43 | 173,691 | +0.94(+1.33%) |
Mar 09, 2017 | 70.17 | 70.70 | 69.75 | 70.49 | 178,101 | +0.29(+0.41%) |
Mar 08, 2017 | 71.49 | 72.30 | 69.88 | 70.20 | 189,245 | -1.07(-1.50%) |
Mar 07, 2017 | 71.82 | 71.89 | 70.82 | 71.27 | 163,501 | -0.69(-0.96%) |
Mar 06, 2017 | 72.76 | 73.30 | 71.22 | 71.96 | 191,620 | -1.30(-1.77%) |
Mar 03, 2017 | 72.41 | 74.25 | 71.53 | 73.26 | 281,234 | +0.48(+0.66%) |
Mar 02, 2017 | 73.76 | 74.10 | 72.53 | 72.78 | 316,224 | -1.02(-1.38%) |
Mar 01, 2017 | 73.62 | 79.94 | 72.07 | 73.80 | 654,251 | +5.18(+7.55%) |
Feb 28, 2017 | 69.17 | 70.50 | 68.51 | 68.62 | 353,479 | -0.49(-0.71%) |
Feb 27, 2017 | 69.66 | 69.74 | 68.44 | 69.11 | 300,229 | -0.11(-0.16%) |
Feb 24, 2017 | 68.35 | 69.27 | 67.82 | 69.22 | 127,609 | +0.46(+0.67%) |
Feb 23, 2017 | 69.25 | 69.25 | 67.34 | 68.76 | 81,793 | -0.30(-0.43%) |
Feb 22, 2017 | 69.23 | 69.27 | 68.30 | 69.06 | 63,185 | -0.32(-0.46%) |
Feb 21, 2017 | 69.52 | 69.94 | 68.81 | 69.38 | 102,674 | +0.02(+0.03%) |
Feb 17, 2017 | 69.36 | 69.36 | 69.36 | 0 | +0.57(+0.83%) | |
Feb 16, 2017 | 69.08 | 69.08 | 67.22 | 68.79 | 138,830 | -0.42(-0.61%) |
Feb 15, 2017 | 68.16 | 69.27 | 66.51 | 69.21 | 65,616 | +0.82(+1.20%) |
Feb 14, 2017 | 67.45 | 69.04 | 67.03 | 68.39 | 97,255 | +0.58(+0.86%) |
Feb 13, 2017 | 68.25 | 68.35 | 67.18 | 67.81 | 56,660 | +0.05(+0.07%) |
Feb 10, 2017 | 67.07 | 68.54 | 66.44 | 67.76 | 80,080 | +0.18(+0.27%) |
Feb 09, 2017 | 66.63 | 68.01 | 66.60 | 67.58 | 87,846 | +0.98(+1.47%) |
Feb 08, 2017 | 66.45 | 66.88 | 64.84 | 66.60 | 74,679 | +0.19(+0.29%) |
Feb 07, 2017 | 65.72 | 66.83 | 65.06 | 66.41 | 90,265 | +0.60(+0.91%) |
Feb 06, 2017 | 65.08 | 65.97 | 64.83 | 65.81 | 68,961 | +0.33(+0.50%) |
Feb 03, 2017 | 65.40 | 65.61 | 64.42 | 65.48 | 78,506 | +0.91(+1.41%) |
Feb 02, 2017 | 63.86 | 65.00 | 63.24 | 64.57 | 93,738 | +0.58(+0.91%) |