Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.59 | 72.59 | 72.32 | 72.34 | 27,326 | -0.11(-0.15%) |
Apr 27, 2017 | 72.49 | 72.55 | 72.30 | 72.45 | 28,505 | +0.04(+0.06%) |
Apr 26, 2017 | 72.49 | 72.68 | 72.39 | 72.41 | 44,684 | -0.04(-0.05%) |
Apr 25, 2017 | 72.23 | 72.54 | 72.23 | 72.44 | 35,579 | +0.47(+0.65%) |
Apr 24, 2017 | 71.91 | 72.05 | 71.84 | 71.97 | 59,207 | +0.73(+1.03%) |
Apr 21, 2017 | 71.36 | 71.41 | 71.10 | 71.24 | 53,021 | -0.18(-0.26%) |
Apr 20, 2017 | 71.09 | 71.56 | 71.00 | 71.42 | 36,558 | +0.52(+0.73%) |
Apr 19, 2017 | 71.23 | 71.34 | 70.82 | 70.90 | 31,028 | -0.15(-0.22%) |
Apr 18, 2017 | 71.05 | 71.17 | 70.84 | 71.06 | 64,337 | -0.18(-0.25%) |
Apr 17, 2017 | 70.77 | 71.23 | 70.76 | 71.23 | 25,181 | +0.57(+0.80%) |
Apr 13, 2017 | 71.00 | 71.21 | 70.67 | 70.67 | 49,091 | -0.46(-0.65%) |
Apr 12, 2017 | 71.30 | 71.32 | 71.02 | 71.13 | 27,882 | -0.23(-0.32%) |
Apr 11, 2017 | 71.37 | 71.38 | 70.90 | 71.36 | 39,871 | -0.11(-0.15%) |
Apr 10, 2017 | 71.53 | 71.73 | 71.36 | 71.47 | 79,314 | +0.01(+0.01%) |
Apr 07, 2017 | 71.47 | 71.66 | 71.29 | 71.46 | 27,135 | -0.05(-0.07%) |
Apr 06, 2017 | 71.43 | 71.64 | 71.30 | 71.51 | 19,046 | +0.15(+0.21%) |
Apr 05, 2017 | 71.80 | 72.11 | 71.35 | 71.36 | 77,746 | -0.22(-0.31%) |
Apr 04, 2017 | 71.41 | 71.58 | 71.32 | 71.58 | 60,697 | +0.06(+0.09%) |
Apr 03, 2017 | 71.66 | 71.66 | 71.11 | 71.52 | 105,468 | -0.06(-0.09%) |
Mar 31, 2017 | 71.69 | 71.81 | 71.58 | 71.58 | 33,623 | -0.19(-0.26%) |
Mar 30, 2017 | 71.54 | 71.84 | 71.47 | 71.77 | 61,038 | +0.21(+0.30%) |
Mar 29, 2017 | 71.44 | 71.60 | 71.33 | 71.55 | 44,434 | +0.08(+0.11%) |
Mar 28, 2017 | 70.92 | 71.61 | 70.90 | 71.48 | 32,199 | +0.50(+0.71%) |
Mar 27, 2017 | 70.51 | 71.07 | 70.40 | 70.97 | 79,961 | -0.03(-0.04%) |
Mar 24, 2017 | 71.21 | 71.34 | 70.80 | 71.00 | 45,841 | -0.11(-0.16%) |
Mar 23, 2017 | 71.06 | 71.48 | 71.01 | 71.11 | 31,794 | -0.10(-0.14%) |
Mar 22, 2017 | 70.99 | 71.28 | 70.91 | 71.21 | 34,607 | +0.15(+0.21%) |
Mar 21, 2017 | 72.12 | 72.16 | 71.00 | 71.06 | 74,530 | -0.85(-1.19%) |
Mar 20, 2017 | 72.04 | 72.11 | 71.83 | 71.91 | 61,850 | -0.13(-0.18%) |
Mar 17, 2017 | 72.30 | 72.30 | 72.04 | 72.04 | 28,987 | -0.13(-0.18%) |
Mar 16, 2017 | 72.36 | 72.36 | 72.05 | 72.17 | 32,511 | -0.06(-0.09%) |
Mar 15, 2017 | 71.85 | 72.38 | 71.84 | 72.24 | 43,357 | +0.51(+0.71%) |
Mar 14, 2017 | 71.79 | 71.79 | 71.55 | 71.72 | 28,214 | -0.22(-0.31%) |
Mar 13, 2017 | 71.95 | 71.99 | 71.80 | 71.94 | 36,638 | +0.02(+0.02%) |
Mar 10, 2017 | 72.06 | 72.06 | 71.64 | 71.93 | 31,073 | +0.25(+0.35%) |
Mar 09, 2017 | 71.65 | 71.78 | 71.40 | 71.68 | 58,511 | +0.07(+0.10%) |
Mar 08, 2017 | 71.80 | 71.87 | 71.56 | 71.61 | 101,559 | -0.10(-0.14%) |
Mar 07, 2017 | 71.79 | 71.94 | 71.66 | 71.71 | 43,545 | -0.23(-0.32%) |
Mar 06, 2017 | 71.86 | 72.02 | 71.71 | 71.94 | 46,620 | -0.19(-0.26%) |
Mar 03, 2017 | 72.07 | 72.14 | 71.94 | 72.12 | 30,990 | +0.04(+0.06%) |
Mar 02, 2017 | 72.47 | 72.47 | 72.04 | 72.08 | 157,931 | -0.40(-0.55%) |
Mar 01, 2017 | 72.05 | 72.64 | 72.05 | 72.48 | 63,984 | +1.00(+1.40%) |
Feb 28, 2017 | 71.55 | 71.61 | 71.38 | 71.48 | 63,938 | -0.17(-0.23%) |
Feb 27, 2017 | 71.51 | 71.70 | 71.44 | 71.64 | 72,299 | +0.11(+0.15%) |
Feb 24, 2017 | 71.11 | 71.55 | 71.11 | 71.54 | 36,429 | +0.10(+0.14%) |
Feb 23, 2017 | 71.56 | 71.56 | 71.19 | 71.44 | 58,819 | +0.04(+0.05%) |
Feb 22, 2017 | 71.33 | 71.46 | 71.25 | 71.41 | 26,830 | +0.00(+0.00%) |
Feb 21, 2017 | 71.10 | 71.49 | 71.10 | 71.41 | 58,018 | +0.41(+0.57%) |
Feb 17, 2017 | 71.00 | 71.00 | 71.00 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 71.00 | 71.00 | 70.65 | 70.92 | 94,562 | -0.04(-0.05%) |
Feb 15, 2017 | 70.52 | 71.01 | 70.52 | 70.95 | 48,162 | +0.38(+0.54%) |
Feb 14, 2017 | 70.23 | 70.57 | 70.14 | 70.57 | 80,513 | +0.30(+0.43%) |
Feb 13, 2017 | 69.97 | 70.35 | 69.97 | 70.27 | 57,836 | +0.41(+0.58%) |
Feb 10, 2017 | 69.74 | 69.93 | 69.72 | 69.87 | 79,796 | +0.26(+0.37%) |
Feb 09, 2017 | 69.32 | 69.71 | 69.32 | 69.61 | 39,948 | +0.38(+0.55%) |
Feb 08, 2017 | 69.10 | 69.27 | 68.99 | 69.23 | 75,715 | +0.07(+0.10%) |
Feb 07, 2017 | 69.26 | 69.34 | 69.11 | 69.16 | 54,397 | +0.02(+0.03%) |
Feb 06, 2017 | 69.13 | 69.20 | 68.99 | 69.14 | 74,350 | -0.07(-0.10%) |
Feb 03, 2017 | 69.01 | 69.26 | 68.96 | 69.21 | 52,435 | +0.46(+0.67%) |
Feb 02, 2017 | 68.67 | 68.85 | 68.57 | 68.75 | 47,985 | +0.04(+0.05%) |