Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2017 | 78.40 | 78.40 | 78.40 | 0 | +0.34(+0.43%) | |
Apr 24, 2017 | 78.06 | 78.06 | 78.06 | 78.06 | 125 | +0.52(+0.66%) |
Apr 21, 2017 | 77.54 | 77.54 | 77.54 | 77.54 | 519 | +0.10(+0.13%) |
Apr 20, 2017 | 77.42 | 77.45 | 77.42 | 77.45 | 1,248 | +0.78(+1.02%) |
Apr 19, 2017 | 77.16 | 77.26 | 76.67 | 76.67 | 2,635 | -0.29(-0.38%) |
Apr 17, 2017 | 76.96 | 11 | -0.10(-0.13%) | |||
Apr 13, 2017 | 77.06 | 77.06 | 77.06 | 77.06 | 638 | -0.95(-1.22%) |
Apr 10, 2017 | 78.01 | 70 | +0.21(+0.27%) | |||
Apr 07, 2017 | 77.91 | 77.91 | 77.80 | 77.80 | 318 | -0.53(-0.68%) |
Apr 05, 2017 | 78.34 | 78.34 | 78.34 | 0 | +0.56(+0.73%) | |
Mar 30, 2017 | 77.77 | 17 | -0.22(-0.29%) | |||
Mar 29, 2017 | 77.90 | 78.02 | 77.83 | 77.99 | 2,468 | +1.32(+1.73%) |
Mar 27, 2017 | 76.67 | 85 | -0.48(-0.62%) | |||
Mar 24, 2017 | 77.20 | 77.20 | 77.09 | 77.15 | 657 | +0.19(+0.24%) |
Mar 22, 2017 | 76.96 | 76.96 | 76.96 | 0 | -0.46(-0.60%) | |
Mar 21, 2017 | 78.28 | 78.28 | 77.42 | 77.42 | 385 | -1.38(-1.75%) |
Mar 20, 2017 | 78.80 | 78.80 | 78.80 | 78.80 | 23 | +0.00(+0.00%) |
Mar 17, 2017 | 78.66 | 78.81 | 78.66 | 78.80 | 1,251 | +0.06(+0.08%) |
Mar 16, 2017 | 78.79 | 78.79 | 78.73 | 78.73 | 1,525 | -0.06(-0.08%) |
Mar 15, 2017 | 81.73 | 81.73 | 78.79 | 78.79 | 1,175 | +0.72(+0.92%) |
Mar 14, 2017 | 78.09 | 78.09 | 78.08 | 78.08 | 2,114 | -0.39(-0.50%) |
Mar 13, 2017 | 78.50 | 78.70 | 78.47 | 78.47 | 615 | -0.24(-0.31%) |
Mar 10, 2017 | 78.71 | 78.71 | 78.71 | 78.71 | 164 | +0.38(+0.48%) |
Mar 08, 2017 | 78.33 | 78.33 | 78.33 | 0 | -0.44(-0.56%) | |
Mar 07, 2017 | 78.59 | 78.78 | 78.59 | 78.77 | 830 | -0.13(-0.17%) |
Mar 06, 2017 | 78.61 | 78.90 | 78.61 | 78.90 | 364 | -0.31(-0.39%) |
Mar 03, 2017 | 79.22 | 79.45 | 79.21 | 79.21 | 1,442 | -0.48(-0.60%) |
Mar 01, 2017 | 79.69 | 79.69 | 79.69 | 0 | +1.08(+1.37%) | |
Feb 28, 2017 | 78.91 | 78.91 | 78.54 | 78.61 | 1,815 | -0.41(-0.52%) |
Feb 27, 2017 | 79.69 | 79.69 | 78.66 | 79.02 | 3,111 | +0.45(+0.57%) |
Feb 24, 2017 | 78.57 | 78.57 | 78.45 | 78.57 | 1,258 | +0.00(+0.00%) |
Feb 22, 2017 | 78.57 | 2 | +0.00(+0.00%) | |||
Feb 21, 2017 | 78.67 | 78.84 | 78.56 | 78.57 | 1,644 | +0.22(+0.29%) |
Feb 17, 2017 | 78.35 | 78.35 | 78.35 | 0 | +0.16(+0.20%) | |
Feb 16, 2017 | 78.05 | 78.19 | 78.05 | 78.19 | 264 | -0.05(-0.07%) |
Feb 15, 2017 | 78.24 | 78.24 | 78.24 | 78.24 | 918 | +0.26(+0.33%) |
Feb 14, 2017 | 81.58 | 81.58 | 77.60 | 77.98 | 1,860 | +0.35(+0.45%) |
Feb 13, 2017 | 78.07 | 78.07 | 77.57 | 77.63 | 2,359 | +0.35(+0.45%) |
Feb 10, 2017 | 77.26 | 77.44 | 77.14 | 77.29 | 4,162 | +0.60(+0.78%) |
Feb 09, 2017 | 76.69 | 76.69 | 76.69 | 76.69 | 249 | +0.67(+0.89%) |
Feb 08, 2017 | 76.02 | 76.02 | 76.02 | 76.02 | 328 | -0.58(-0.75%) |
Feb 07, 2017 | 76.59 | 76.59 | 76.59 | 76.59 | 416 | -0.10(-0.13%) |
Feb 03, 2017 | 76.69 | 105 | +0.85(+1.12%) | |||
Feb 02, 2017 | 75.88 | 76.16 | 75.69 | 75.84 | 2,822 | -0.22(-0.29%) |