Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.31 | 76.31 | 74.42 | 75.37 | 739,709 | -0.73(-0.96%) |
Apr 27, 2017 | 78.12 | 78.98 | 75.96 | 76.10 | 1,366,576 | -1.36(-1.76%) |
Apr 26, 2017 | 78.94 | 79.24 | 76.72 | 77.46 | 818,443 | -1.19(-1.51%) |
Apr 25, 2017 | 78.90 | 80.08 | 78.60 | 78.65 | 823,048 | +0.17(+0.21%) |
Apr 24, 2017 | 78.63 | 78.98 | 77.00 | 78.48 | 1,324,848 | +0.83(+1.08%) |
Apr 21, 2017 | 79.47 | 79.47 | 75.20 | 77.65 | 4,450,396 | +6.65(+9.37%) |
Apr 20, 2017 | 73.35 | 75.61 | 70.30 | 71.00 | 4,613,194 | -6.62(-8.53%) |
Apr 19, 2017 | 77.21 | 78.22 | 76.30 | 77.62 | 688,625 | +2.10(+2.78%) |
Apr 18, 2017 | 74.80 | 75.73 | 74.68 | 75.52 | 323,880 | +0.61(+0.81%) |
Apr 17, 2017 | 74.82 | 75.80 | 74.58 | 74.91 | 701,634 | +0.45(+0.60%) |
Apr 13, 2017 | 74.64 | 75.90 | 74.41 | 74.46 | 547,059 | -0.16(-0.21%) |
Apr 12, 2017 | 73.35 | 74.79 | 73.14 | 74.62 | 534,070 | +1.36(+1.86%) |
Apr 11, 2017 | 72.46 | 73.62 | 72.16 | 73.26 | 601,089 | +0.53(+0.73%) |
Apr 10, 2017 | 73.49 | 74.25 | 72.53 | 72.73 | 720,491 | -0.87(-1.18%) |
Apr 07, 2017 | 75.45 | 75.54 | 73.58 | 73.60 | 658,388 | -2.07(-2.74%) |
Apr 06, 2017 | 74.99 | 75.68 | 74.06 | 75.67 | 606,328 | +0.69(+0.92%) |
Apr 05, 2017 | 76.17 | 77.08 | 75.59 | 74.98 | 629,990 | -0.58(-0.77%) |
Apr 04, 2017 | 74.83 | 76.38 | 74.83 | 75.56 | 399,189 | +0.49(+0.65%) |
Apr 03, 2017 | 74.36 | 75.93 | 73.99 | 75.07 | 615,523 | +0.71(+0.95%) |
Mar 31, 2017 | 74.08 | 75.17 | 73.45 | 74.36 | 431,171 | +0.24(+0.32%) |
Mar 30, 2017 | 74.77 | 75.18 | 73.68 | 74.12 | 235,790 | -0.46(-0.62%) |
Mar 29, 2017 | 74.65 | 75.93 | 74.08 | 74.58 | 438,845 | -0.07(-0.09%) |
Mar 28, 2017 | 74.70 | 75.15 | 72.94 | 74.65 | 712,272 | -0.02(-0.03%) |
Mar 27, 2017 | 72.90 | 74.80 | 71.08 | 74.67 | 780,511 | +1.30(+1.77%) |
Mar 24, 2017 | 73.50 | 74.35 | 72.75 | 73.37 | 722,727 | -0.42(-0.57%) |
Mar 23, 2017 | 74.82 | 76.55 | 72.40 | 73.79 | 1,836,803 | -5.41(-6.83%) |
Mar 22, 2017 | 78.05 | 79.20 | 77.60 | 79.20 | 399,143 | +0.93(+1.19%) |
Mar 21, 2017 | 81.34 | 81.38 | 78.06 | 78.27 | 478,342 | -2.58(-3.19%) |
Mar 20, 2017 | 80.71 | 81.00 | 80.05 | 80.85 | 338,425 | -0.09(-0.11%) |
Mar 17, 2017 | 81.28 | 82.03 | 80.74 | 80.94 | 744,374 | -0.69(-0.85%) |
Mar 16, 2017 | 80.38 | 81.73 | 80.01 | 81.63 | 328,419 | +1.34(+1.67%) |
Mar 15, 2017 | 79.30 | 80.47 | 79.14 | 80.29 | 484,897 | +0.98(+1.24%) |
Mar 14, 2017 | 79.66 | 79.83 | 78.72 | 79.31 | 252,973 | -0.97(-1.21%) |
Mar 13, 2017 | 79.01 | 80.38 | 78.83 | 80.28 | 429,136 | +1.38(+1.75%) |
Mar 10, 2017 | 78.92 | 79.63 | 77.99 | 78.90 | 306,482 | +0.34(+0.43%) |
Mar 09, 2017 | 78.11 | 78.86 | 77.59 | 78.56 | 359,558 | +0.27(+0.34%) |
Mar 08, 2017 | 78.42 | 79.38 | 77.97 | 78.29 | 336,532 | -0.19(-0.24%) |
Mar 07, 2017 | 78.69 | 79.45 | 78.31 | 78.48 | 667,167 | -0.44(-0.56%) |
Mar 06, 2017 | 79.47 | 79.86 | 78.74 | 78.92 | 398,856 | -1.13(-1.41%) |
Mar 03, 2017 | 78.65 | 80.09 | 78.02 | 80.05 | 386,405 | +1.37(+1.74%) |
Mar 02, 2017 | 79.47 | 79.63 | 78.63 | 78.68 | 396,163 | -0.98(-1.23%) |
Mar 01, 2017 | 77.66 | 80.71 | 77.61 | 79.66 | 865,714 | +0.89(+1.13%) |
Feb 28, 2017 | 79.07 | 79.71 | 78.01 | 78.77 | 671,510 | -0.58(-0.73%) |
Feb 27, 2017 | 79.69 | 79.83 | 78.40 | 79.35 | 519,862 | -0.29(-0.36%) |
Feb 24, 2017 | 81.19 | 81.19 | 79.49 | 79.64 | 529,903 | -1.68(-2.07%) |
Feb 23, 2017 | 82.04 | 82.80 | 80.80 | 81.32 | 447,622 | -1.66(-2.00%) |
Feb 22, 2017 | 83.46 | 83.87 | 82.77 | 82.98 | 316,255 | -0.58(-0.69%) |
Feb 21, 2017 | 82.32 | 84.36 | 82.32 | 83.56 | 650,271 | +1.72(+2.10%) |
Feb 17, 2017 | 81.84 | 81.84 | 81.84 | 0 | +0.31(+0.38%) | |
Feb 16, 2017 | 83.59 | 84.23 | 80.67 | 81.53 | 790,365 | -1.86(-2.23%) |
Feb 15, 2017 | 81.70 | 84.13 | 81.23 | 83.39 | 622,240 | +0.92(+1.12%) |
Feb 14, 2017 | 81.47 | 82.93 | 80.85 | 82.47 | 404,011 | +0.46(+0.56%) |
Feb 13, 2017 | 82.58 | 83.64 | 81.60 | 82.01 | 561,256 | -0.49(-0.59%) |
Feb 10, 2017 | 82.71 | 83.65 | 81.94 | 82.50 | 401,067 | -0.15(-0.18%) |
Feb 09, 2017 | 82.71 | 83.29 | 81.11 | 82.65 | 492,854 | +1.36(+1.67%) |
Feb 08, 2017 | 82.50 | 82.72 | 80.23 | 81.29 | 648,791 | -1.05(-1.28%) |
Feb 07, 2017 | 81.90 | 83.28 | 81.02 | 82.34 | 539,152 | +0.48(+0.59%) |
Feb 06, 2017 | 83.49 | 83.51 | 81.49 | 81.86 | 553,782 | -1.95(-2.33%) |
Feb 03, 2017 | 80.99 | 83.89 | 80.71 | 83.81 | 1,115,301 | +3.09(+3.83%) |
Feb 02, 2017 | 80.04 | 80.81 | 79.13 | 80.72 | 655,925 | +0.63(+0.79%) |