Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.91 | 77.16 | 75.86 | 76.81 | 1,026,256 | -0.05(-0.07%) |
Apr 27, 2017 | 75.50 | 78.18 | 75.04 | 76.86 | 1,400,066 | +1.75(+2.33%) |
Apr 26, 2017 | 74.19 | 75.56 | 73.60 | 75.11 | 755,705 | +1.22(+1.65%) |
Apr 25, 2017 | 73.60 | 74.70 | 73.43 | 73.89 | 814,116 | +0.64(+0.87%) |
Apr 24, 2017 | 72.85 | 73.57 | 72.26 | 73.25 | 849,183 | +1.14(+1.58%) |
Apr 21, 2017 | 70.02 | 72.49 | 70.02 | 72.11 | 1,036,004 | +1.80(+2.56%) |
Apr 20, 2017 | 69.46 | 70.92 | 69.28 | 70.31 | 1,197,084 | +1.32(+1.91%) |
Apr 19, 2017 | 69.50 | 69.69 | 68.62 | 68.99 | 805,632 | -0.08(-0.12%) |
Apr 18, 2017 | 69.66 | 70.06 | 68.33 | 69.07 | 1,330,244 | -0.57(-0.82%) |
Apr 17, 2017 | 69.24 | 69.75 | 69.24 | 69.64 | 273,665 | +0.59(+0.85%) |
Apr 13, 2017 | 69.59 | 69.85 | 69.00 | 69.05 | 442,009 | -0.68(-0.98%) |
Apr 12, 2017 | 69.25 | 70.11 | 69.23 | 69.73 | 693,751 | +0.33(+0.48%) |
Apr 11, 2017 | 70.72 | 70.72 | 68.33 | 69.40 | 1,904,262 | -1.74(-2.45%) |
Apr 10, 2017 | 70.80 | 71.50 | 70.58 | 71.14 | 1,036,259 | +0.54(+0.76%) |
Apr 07, 2017 | 70.62 | 71.10 | 69.89 | 70.60 | 735,977 | -0.37(-0.52%) |
Apr 06, 2017 | 70.61 | 71.11 | 69.90 | 70.97 | 760,958 | +0.20(+0.28%) |
Apr 05, 2017 | 71.51 | 72.04 | 70.56 | 70.77 | 917,473 | -0.78(-1.09%) |
Apr 04, 2017 | 72.65 | 72.65 | 71.40 | 71.55 | 312,268 | -1.34(-1.84%) |
Apr 03, 2017 | 72.55 | 73.10 | 72.13 | 72.89 | 523,118 | +0.77(+1.07%) |
Mar 31, 2017 | 72.26 | 73.28 | 71.75 | 72.12 | 384,083 | -0.60(-0.83%) |
Mar 30, 2017 | 73.70 | 74.10 | 72.36 | 72.72 | 949,414 | -0.84(-1.14%) |
Mar 29, 2017 | 72.16 | 73.84 | 71.82 | 73.56 | 839,457 | +1.41(+1.95%) |
Mar 28, 2017 | 72.52 | 73.52 | 71.82 | 72.15 | 528,303 | -0.76(-1.04%) |
Mar 27, 2017 | 72.21 | 73.08 | 71.65 | 72.91 | 623,204 | -0.16(-0.22%) |
Mar 24, 2017 | 71.74 | 74.18 | 71.44 | 73.07 | 1,070,211 | +1.57(+2.20%) |
Mar 23, 2017 | 70.64 | 71.85 | 70.40 | 71.50 | 484,207 | +0.91(+1.29%) |
Mar 22, 2017 | 70.37 | 70.66 | 69.70 | 70.59 | 320,803 | +0.71(+1.02%) |
Mar 21, 2017 | 72.46 | 73.15 | 69.66 | 69.88 | 786,361 | -2.05(-2.85%) |
Mar 20, 2017 | 71.79 | 72.25 | 71.10 | 71.93 | 778,330 | +0.07(+0.10%) |
Mar 17, 2017 | 71.62 | 72.75 | 71.20 | 71.86 | 526,356 | -0.01(-0.01%) |
Mar 16, 2017 | 71.20 | 72.30 | 70.50 | 71.87 | 699,800 | +1.31(+1.86%) |
Mar 15, 2017 | 70.66 | 71.10 | 69.56 | 70.56 | 576,463 | -0.02(-0.03%) |
Mar 14, 2017 | 70.90 | 71.30 | 70.07 | 70.58 | 622,046 | -0.32(-0.45%) |
Mar 13, 2017 | 69.59 | 71.00 | 69.59 | 70.90 | 514,343 | +1.64(+2.37%) |
Mar 10, 2017 | 70.09 | 70.09 | 68.70 | 69.26 | 409,266 | -0.37(-0.53%) |
Mar 09, 2017 | 71.11 | 71.26 | 68.79 | 69.63 | 785,572 | -1.08(-1.53%) |
Mar 08, 2017 | 70.32 | 72.06 | 70.00 | 70.71 | 599,717 | +0.63(+0.90%) |
Mar 07, 2017 | 70.13 | 70.47 | 69.50 | 70.08 | 819,843 | +0.24(+0.34%) |
Mar 06, 2017 | 69.10 | 69.90 | 68.13 | 69.84 | 703,004 | +0.61(+0.88%) |
Mar 03, 2017 | 69.53 | 70.07 | 68.81 | 69.23 | 568,162 | -0.40(-0.57%) |
Mar 02, 2017 | 70.04 | 70.41 | 69.31 | 69.63 | 916,024 | -0.45(-0.64%) |
Mar 01, 2017 | 70.85 | 70.87 | 69.23 | 70.08 | 1,068,722 | +0.55(+0.79%) |
Feb 28, 2017 | 70.60 | 71.31 | 69.46 | 69.53 | 798,143 | -1.31(-1.85%) |
Feb 27, 2017 | 72.09 | 72.42 | 70.69 | 70.84 | 964,484 | -1.08(-1.50%) |
Feb 24, 2017 | 70.70 | 73.19 | 70.29 | 71.92 | 2,154,956 | +3.00(+4.35%) |
Feb 23, 2017 | 79.90 | 79.90 | 68.67 | 68.92 | 3,684,366 | -10.64(-13.37%) |
Feb 22, 2017 | 79.21 | 79.60 | 77.31 | 79.56 | 1,048,402 | +0.57(+0.72%) |
Feb 21, 2017 | 75.10 | 79.72 | 75.10 | 78.99 | 1,173,079 | +3.37(+4.46%) |
Feb 17, 2017 | 75.62 | 75.62 | 75.62 | 0 | -0.76(-1.00%) | |
Feb 16, 2017 | 76.01 | 77.53 | 75.60 | 76.38 | 826,299 | +0.09(+0.12%) |
Feb 15, 2017 | 76.82 | 76.00 | 76.29 | 528,086 | +0.02(+0.03%) | |
Feb 14, 2017 | 75.00 | 76.54 | 74.52 | 76.27 | 749,338 | +1.43(+1.91%) |
Feb 13, 2017 | 75.00 | 75.43 | 74.18 | 74.84 | 421,610 | +0.13(+0.17%) |
Feb 10, 2017 | 74.50 | 75.04 | 74.02 | 74.71 | 547,714 | +0.41(+0.55%) |
Feb 09, 2017 | 74.09 | 74.88 | 73.08 | 74.30 | 552,668 | +0.41(+0.55%) |
Feb 08, 2017 | 74.67 | 74.72 | 73.33 | 73.89 | 566,698 | -0.32(-0.43%) |
Feb 07, 2017 | 71.89 | 74.98 | 71.67 | 74.21 | 1,000,761 | +2.54(+3.54%) |
Feb 06, 2017 | 69.30 | 72.08 | 68.76 | 71.67 | 576,462 | +2.52(+3.64%) |
Feb 03, 2017 | 70.00 | 70.21 | 68.91 | 69.15 | 392,152 | -0.85(-1.21%) |
Feb 02, 2017 | 69.67 | 70.77 | 69.03 | 70.00 | 350,818 | +0.52(+0.75%) |