Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.49 | 72.27 | 71.34 | 72.10 | 3,598,502 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,882 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.13 | 5,032,525 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.34 | 10,494,759 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,360 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,623 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,729 | +0.92(+1.30%) |
Apr 19, 2017 | 71.27 | 71.79 | 70.19 | 71.07 | 6,264,817 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.34 | 9,344,981 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,619 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.83 | 75.37 | 75.46 | 2,472,639 | -0.33(-0.43%) |
Apr 12, 2017 | 75.33 | 75.86 | 75.27 | 75.78 | 2,896,681 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,072,005 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,430 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.26 | 74.60 | 74.97 | 3,196,391 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.47 | 74.79 | 75.00 | 3,055,471 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.18 | 75.24 | 4,616,637 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,808 | +1.44(+1.94%) |
Apr 03, 2017 | 73.92 | 74.52 | 73.87 | 74.20 | 2,765,544 | +0.30(+0.40%) |
Mar 31, 2017 | 74.16 | 74.63 | 73.88 | 73.90 | 3,587,320 | -0.57(-0.77%) |
Mar 30, 2017 | 74.31 | 74.64 | 73.88 | 74.47 | 3,647,504 | +0.28(+0.38%) |
Mar 29, 2017 | 74.29 | 74.47 | 74.09 | 74.19 | 2,352,110 | -0.27(-0.37%) |
Mar 28, 2017 | 74.04 | 74.68 | 73.84 | 74.46 | 3,135,432 | +0.45(+0.61%) |
Mar 27, 2017 | 73.72 | 74.19 | 73.58 | 74.02 | 2,664,169 | +0.05(+0.07%) |
Mar 24, 2017 | 74.07 | 74.67 | 73.69 | 73.96 | 2,821,538 | -0.21(-0.28%) |
Mar 23, 2017 | 73.73 | 74.73 | 73.73 | 74.17 | 3,438,376 | +0.05(+0.07%) |
Mar 22, 2017 | 73.88 | 74.29 | 73.34 | 74.12 | 3,244,012 | +0.55(+0.75%) |
Mar 21, 2017 | 74.10 | 74.64 | 73.48 | 73.57 | 4,627,848 | -0.29(-0.39%) |
Mar 20, 2017 | 74.33 | 74.56 | 73.77 | 73.86 | 3,553,093 | +0.09(+0.12%) |
Mar 17, 2017 | 74.19 | 74.46 | 73.66 | 73.77 | 6,586,300 | -0.91(-1.21%) |
Mar 16, 2017 | 75.16 | 75.16 | 73.63 | 74.67 | 5,397,969 | -0.78(-1.04%) |
Mar 15, 2017 | 74.18 | 75.69 | 74.13 | 75.46 | 5,558,250 | +1.25(+1.68%) |
Mar 14, 2017 | 73.81 | 74.29 | 73.73 | 74.21 | 3,231,214 | +0.28(+0.38%) |
Mar 13, 2017 | 74.25 | 74.29 | 73.66 | 73.93 | 2,558,617 | -0.19(-0.26%) |
Mar 10, 2017 | 74.24 | 74.29 | 73.72 | 74.12 | 4,131,319 | -0.17(-0.22%) |
Mar 09, 2017 | 73.52 | 74.48 | 73.37 | 74.29 | 6,671,630 | +1.00(+1.37%) |
Mar 08, 2017 | 72.70 | 73.79 | 72.64 | 73.29 | 5,112,298 | +0.59(+0.81%) |
Mar 07, 2017 | 72.88 | 73.05 | 71.49 | 72.70 | 6,340,073 | -0.96(-1.30%) |
Mar 06, 2017 | 73.15 | 74.05 | 72.91 | 73.66 | 4,507,063 | +0.04(+0.06%) |
Mar 03, 2017 | 72.66 | 73.72 | 72.58 | 73.61 | 3,015,600 | +0.76(+1.05%) |
Mar 02, 2017 | 73.69 | 73.76 | 72.78 | 72.85 | 3,837,274 | -0.83(-1.12%) |
Mar 01, 2017 | 73.31 | 73.92 | 72.90 | 73.67 | 3,892,940 | +0.91(+1.26%) |
Feb 28, 2017 | 72.77 | 73.35 | 72.56 | 72.76 | 4,179,155 | -0.22(-0.30%) |
Feb 27, 2017 | 72.78 | 73.28 | 72.63 | 72.98 | 3,533,028 | +0.17(+0.23%) |
Feb 24, 2017 | 72.42 | 73.14 | 72.29 | 72.81 | 4,570,787 | +0.28(+0.39%) |
Feb 23, 2017 | 71.49 | 72.82 | 71.29 | 72.53 | 7,044,489 | +1.30(+1.83%) |
Feb 22, 2017 | 70.66 | 71.35 | 70.58 | 71.23 | 3,947,762 | +0.62(+0.88%) |
Feb 21, 2017 | 70.44 | 71.06 | 70.39 | 70.61 | 3,617,917 | -0.03(-0.04%) |
Feb 17, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.33 | 70.62 | 69.77 | 70.33 | 4,131,484 | -0.18(-0.26%) |
Feb 15, 2017 | 68.83 | 70.77 | 68.58 | 70.51 | 4,862,915 | +1.27(+1.83%) |
Feb 14, 2017 | 68.09 | 69.26 | 67.87 | 69.25 | 3,767,882 | +0.91(+1.34%) |
Feb 13, 2017 | 68.16 | 68.58 | 68.16 | 68.33 | 2,387,397 | +0.44(+0.65%) |
Feb 10, 2017 | 67.96 | 68.29 | 67.73 | 67.89 | 2,977,474 | +0.08(+0.12%) |
Feb 09, 2017 | 68.17 | 68.59 | 67.80 | 67.81 | 3,394,536 | -0.36(-0.52%) |
Feb 08, 2017 | 67.59 | 68.64 | 67.37 | 68.17 | 3,232,926 | +0.36(+0.53%) |
Feb 07, 2017 | 67.80 | 68.08 | 67.48 | 67.81 | 3,834,733 | -0.11(-0.17%) |
Feb 06, 2017 | 67.13 | 67.94 | 66.99 | 67.93 | 3,248,901 | +0.52(+0.78%) |
Feb 03, 2017 | 67.61 | 67.97 | 66.95 | 67.40 | 4,395,569 | -0.14(-0.21%) |
Feb 02, 2017 | 67.19 | 68.00 | 66.81 | 67.54 | 4,389,341 | -0.18(-0.27%) |