Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.15 | 72.42 | 71.34 | 71.59 | 258,867 | -0.72(-1.00%) |
Apr 27, 2017 | 72.56 | 72.87 | 72.21 | 72.32 | 192,038 | -0.27(-0.37%) |
Apr 26, 2017 | 73.37 | 73.37 | 72.56 | 72.59 | 793,463 | -0.71(-0.97%) |
Apr 25, 2017 | 72.96 | 73.37 | 72.83 | 73.30 | 203,016 | +0.33(+0.46%) |
Apr 24, 2017 | 74.04 | 74.18 | 72.28 | 72.96 | 386,813 | -0.83(-1.13%) |
Apr 21, 2017 | 74.17 | 74.17 | 73.69 | 73.79 | 177,298 | -0.29(-0.39%) |
Apr 20, 2017 | 74.14 | 74.14 | 73.53 | 74.08 | 188,414 | -0.03(-0.04%) |
Apr 19, 2017 | 74.24 | 74.42 | 73.97 | 74.11 | 178,524 | -0.16(-0.21%) |
Apr 18, 2017 | 74.00 | 74.32 | 73.96 | 74.27 | 317,156 | +0.20(+0.27%) |
Apr 17, 2017 | 73.35 | 74.07 | 73.17 | 74.07 | 182,982 | +0.91(+1.24%) |
Apr 13, 2017 | 73.30 | 73.45 | 73.07 | 73.16 | 106,555 | -0.16(-0.22%) |
Apr 12, 2017 | 73.45 | 73.71 | 73.22 | 73.32 | 148,696 | -0.18(-0.24%) |
Apr 11, 2017 | 73.06 | 73.61 | 72.92 | 73.50 | 810,146 | +0.47(+0.65%) |
Apr 10, 2017 | 72.51 | 73.12 | 72.28 | 73.02 | 106,670 | +0.58(+0.79%) |
Apr 07, 2017 | 72.46 | 72.77 | 72.32 | 72.45 | 143,542 | +0.03(+0.04%) |
Apr 06, 2017 | 72.03 | 72.52 | 71.69 | 72.42 | 176,342 | +0.40(+0.56%) |
Apr 05, 2017 | 72.07 | 72.36 | 71.90 | 72.01 | 217,342 | +0.09(+0.13%) |
Apr 04, 2017 | 71.88 | 72.45 | 71.84 | 71.92 | 145,510 | -0.05(-0.08%) |
Apr 03, 2017 | 71.69 | 72.10 | 71.56 | 71.97 | 304,418 | +0.23(+0.33%) |
Mar 31, 2017 | 71.34 | 71.98 | 71.19 | 71.74 | 373,212 | +0.40(+0.57%) |
Mar 30, 2017 | 71.17 | 71.43 | 70.61 | 71.34 | 458,329 | +0.12(+0.17%) |
Mar 29, 2017 | 70.94 | 71.23 | 70.74 | 71.21 | 228,753 | +0.23(+0.33%) |
Mar 28, 2017 | 70.58 | 71.01 | 70.03 | 70.98 | 164,337 | +0.36(+0.51%) |
Mar 27, 2017 | 71.26 | 71.52 | 70.40 | 70.62 | 178,000 | -0.71(-0.99%) |
Mar 24, 2017 | 71.55 | 71.75 | 71.27 | 71.33 | 354,263 | -0.11(-0.15%) |
Mar 23, 2017 | 70.88 | 71.88 | 70.68 | 71.44 | 284,551 | +0.59(+0.83%) |
Mar 22, 2017 | 71.10 | 71.10 | 70.08 | 70.85 | 257,361 | -0.09(-0.13%) |
Mar 21, 2017 | 71.31 | 71.52 | 70.83 | 70.94 | 261,238 | -0.27(-0.38%) |
Mar 20, 2017 | 71.38 | 71.60 | 71.06 | 71.21 | 325,480 | -0.15(-0.21%) |
Mar 17, 2017 | 71.22 | 71.60 | 70.99 | 71.36 | 738,430 | +0.29(+0.40%) |
Mar 16, 2017 | 71.09 | 71.48 | 70.93 | 71.07 | 342,213 | -0.10(-0.14%) |
Mar 15, 2017 | 69.90 | 71.48 | 69.88 | 71.17 | 301,741 | +1.48(+2.12%) |
Mar 14, 2017 | 69.71 | 69.85 | 69.34 | 69.70 | 298,689 | -0.02(-0.03%) |
Mar 13, 2017 | 69.71 | 70.13 | 69.43 | 69.72 | 1,208,729 | +0.08(+0.12%) |
Mar 10, 2017 | 70.35 | 70.75 | 69.21 | 69.64 | 383,604 | -0.29(-0.42%) |
Mar 09, 2017 | 71.05 | 71.34 | 69.84 | 69.93 | 360,528 | -1.23(-1.73%) |
Mar 08, 2017 | 71.98 | 71.98 | 71.10 | 71.16 | 291,176 | -1.15(-1.59%) |
Mar 07, 2017 | 72.45 | 72.50 | 71.90 | 72.31 | 313,299 | -0.29(-0.40%) |
Mar 06, 2017 | 72.70 | 72.79 | 72.33 | 72.60 | 453,121 | -0.34(-0.47%) |
Mar 03, 2017 | 73.34 | 73.37 | 72.26 | 72.94 | 282,431 | -0.35(-0.47%) |
Mar 02, 2017 | 73.40 | 73.73 | 72.98 | 73.29 | 308,019 | -0.32(-0.43%) |
Mar 01, 2017 | 73.66 | 74.04 | 73.41 | 73.61 | 493,451 | -0.28(-0.38%) |
Feb 28, 2017 | 74.29 | 74.34 | 73.65 | 73.88 | 418,506 | -0.45(-0.60%) |
Feb 27, 2017 | 73.97 | 74.58 | 73.81 | 74.33 | 355,427 | +0.47(+0.64%) |
Feb 24, 2017 | 73.55 | 73.91 | 73.36 | 73.86 | 411,515 | +0.25(+0.34%) |
Feb 23, 2017 | 73.48 | 73.70 | 72.97 | 73.61 | 394,296 | +0.40(+0.55%) |
Feb 22, 2017 | 73.56 | 73.82 | 72.85 | 73.21 | 875,632 | -0.26(-0.36%) |
Feb 21, 2017 | 72.56 | 73.61 | 72.26 | 73.48 | 950,938 | +0.93(+1.28%) |
Feb 17, 2017 | 72.55 | 72.55 | 72.55 | 0 | +0.22(+0.31%) | |
Feb 16, 2017 | 71.95 | 72.83 | 71.95 | 72.32 | 747,902 | +0.46(+0.64%) |
Feb 15, 2017 | 71.80 | 71.98 | 71.33 | 71.86 | 1,014,030 | -0.29(-0.40%) |
Feb 14, 2017 | 72.40 | 72.51 | 71.53 | 72.15 | 316,703 | -0.36(-0.50%) |
Feb 13, 2017 | 72.56 | 72.79 | 72.05 | 72.51 | 266,111 | +0.02(+0.03%) |
Feb 10, 2017 | 71.95 | 72.54 | 71.84 | 72.49 | 248,135 | +0.51(+0.71%) |
Feb 09, 2017 | 71.81 | 72.12 | 71.74 | 71.98 | 227,073 | +0.15(+0.20%) |
Feb 08, 2017 | 71.98 | 71.12 | 71.83 | 291,676 | +0.61(+0.86%) | |
Feb 07, 2017 | 71.64 | 71.82 | 71.10 | 71.22 | 338,304 | -0.33(-0.46%) |
Feb 06, 2017 | 71.81 | 71.87 | 71.37 | 71.55 | 702,518 | -0.09(-0.13%) |
Feb 03, 2017 | 71.57 | 71.95 | 71.37 | 71.64 | 547,075 | +0.34(+0.48%) |
Feb 02, 2017 | 70.45 | 71.41 | 70.38 | 71.31 | 309,642 | +0.86(+1.23%) |