Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.27 | 78.42 | 77.51 | 77.55 | 269,285 | -0.76(-0.97%) |
Apr 27, 2017 | 78.19 | 79.00 | 77.89 | 78.30 | 176,303 | +0.19(+0.24%) |
Apr 26, 2017 | 77.31 | 78.87 | 77.22 | 78.12 | 338,381 | +0.86(+1.11%) |
Apr 25, 2017 | 76.18 | 77.98 | 75.58 | 77.26 | 273,329 | +1.68(+2.22%) |
Apr 24, 2017 | 74.60 | 75.81 | 74.28 | 75.58 | 217,034 | +2.44(+3.33%) |
Apr 21, 2017 | 73.82 | 73.82 | 72.71 | 73.14 | 275,869 | -0.52(-0.71%) |
Apr 20, 2017 | 73.34 | 74.13 | 72.97 | 73.67 | 634,355 | +0.82(+1.13%) |
Apr 19, 2017 | 72.73 | 73.51 | 72.61 | 72.84 | 428,595 | +0.44(+0.61%) |
Apr 18, 2017 | 71.83 | 72.89 | 71.74 | 72.41 | 258,697 | +0.20(+0.27%) |
Apr 17, 2017 | 70.93 | 72.29 | 70.68 | 72.21 | 138,087 | +1.38(+1.95%) |
Apr 13, 2017 | 71.45 | 71.82 | 70.31 | 70.83 | 243,137 | -0.72(-1.00%) |
Apr 12, 2017 | 72.14 | 72.21 | 70.95 | 71.55 | 253,614 | -0.79(-1.10%) |
Apr 11, 2017 | 71.87 | 72.54 | 71.49 | 72.34 | 268,699 | +0.11(+0.16%) |
Apr 10, 2017 | 72.41 | 73.37 | 71.96 | 72.23 | 140,628 | -0.23(-0.32%) |
Apr 07, 2017 | 71.88 | 72.90 | 71.86 | 72.46 | 133,243 | +0.06(+0.08%) |
Apr 06, 2017 | 72.11 | 72.55 | 71.53 | 72.41 | 352,115 | +0.49(+0.69%) |
Apr 05, 2017 | 73.81 | 74.34 | 71.88 | 71.91 | 233,922 | -1.28(-1.75%) |
Apr 04, 2017 | 72.51 | 73.19 | 72.44 | 73.19 | 236,025 | +0.63(+0.87%) |
Apr 03, 2017 | 73.69 | 73.87 | 71.82 | 72.56 | 287,291 | -1.10(-1.49%) |
Mar 31, 2017 | 73.67 | 74.20 | 73.43 | 73.66 | 409,317 | -0.16(-0.21%) |
Mar 30, 2017 | 72.83 | 73.98 | 72.83 | 73.81 | 239,370 | +0.90(+1.23%) |
Mar 29, 2017 | 72.44 | 73.12 | 72.29 | 72.92 | 117,045 | +0.14(+0.19%) |
Mar 28, 2017 | 71.34 | 73.17 | 71.12 | 72.78 | 474,603 | +1.29(+1.80%) |
Mar 27, 2017 | 70.04 | 71.68 | 69.61 | 71.49 | 192,907 | +0.35(+0.49%) |
Mar 24, 2017 | 70.75 | 71.80 | 70.73 | 71.15 | 524,453 | +0.54(+0.77%) |
Mar 23, 2017 | 69.74 | 71.00 | 69.23 | 70.60 | 271,962 | +0.75(+1.07%) |
Mar 22, 2017 | 69.70 | 70.00 | 69.03 | 69.86 | 292,141 | +0.13(+0.19%) |
Mar 21, 2017 | 71.58 | 71.58 | 69.27 | 69.73 | 383,314 | -1.32(-1.85%) |
Mar 20, 2017 | 72.31 | 72.31 | 70.69 | 71.04 | 280,012 | -1.50(-2.07%) |
Mar 17, 2017 | 73.39 | 74.82 | 72.51 | 72.55 | 787,004 | +0.52(+0.73%) |
Mar 16, 2017 | 71.58 | 72.31 | 71.35 | 72.02 | 295,294 | +0.64(+0.90%) |
Mar 15, 2017 | 71.44 | 72.36 | 71.16 | 71.38 | 685,650 | +0.71(+1.01%) |
Mar 14, 2017 | 70.65 | 70.76 | 69.57 | 70.67 | 219,775 | -0.37(-0.52%) |
Mar 13, 2017 | 70.67 | 71.52 | 70.54 | 71.04 | 217,445 | +0.20(+0.28%) |
Mar 10, 2017 | 71.62 | 71.88 | 70.49 | 70.84 | 200,069 | +0.09(+0.13%) |
Mar 09, 2017 | 72.11 | 72.42 | 70.60 | 70.75 | 138,900 | -1.32(-1.83%) |
Mar 08, 2017 | 72.61 | 73.07 | 72.03 | 72.07 | 147,871 | -0.11(-0.15%) |
Mar 07, 2017 | 72.57 | 72.99 | 71.99 | 72.18 | 139,150 | -0.63(-0.87%) |
Mar 06, 2017 | 73.24 | 73.24 | 72.52 | 72.82 | 141,476 | -1.25(-1.68%) |
Mar 03, 2017 | 73.65 | 74.40 | 73.59 | 74.06 | 219,253 | +0.79(+1.08%) |
Mar 02, 2017 | 74.32 | 74.36 | 73.11 | 73.27 | 226,007 | -0.86(-1.16%) |
Mar 01, 2017 | 72.70 | 74.22 | 72.65 | 74.13 | 381,458 | +2.70(+3.78%) |
Feb 28, 2017 | 72.08 | 72.38 | 70.95 | 71.43 | 283,751 | -0.92(-1.27%) |
Feb 27, 2017 | 70.41 | 72.35 | 70.41 | 72.35 | 336,040 | +1.62(+2.29%) |
Feb 24, 2017 | 70.74 | 71.46 | 70.05 | 70.73 | 249,704 | -0.72(-1.00%) |
Feb 23, 2017 | 72.42 | 72.53 | 71.01 | 71.45 | 173,722 | -0.93(-1.29%) |
Feb 22, 2017 | 73.77 | 74.36 | 72.16 | 72.38 | 247,441 | -1.59(-2.15%) |
Feb 21, 2017 | 73.46 | 74.04 | 73.25 | 73.97 | 147,368 | +0.45(+0.61%) |
Feb 17, 2017 | 73.52 | 73.52 | 73.52 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 73.62 | 73.72 | 72.81 | 73.44 | 172,575 | -0.12(-0.16%) |
Feb 15, 2017 | 72.83 | 73.70 | 72.66 | 73.56 | 207,294 | +0.17(+0.23%) |
Feb 14, 2017 | 72.61 | 73.94 | 71.97 | 73.39 | 210,587 | +0.22(+0.31%) |
Feb 13, 2017 | 72.44 | 73.27 | 72.41 | 73.17 | 445,663 | +1.00(+1.38%) |
Feb 10, 2017 | 73.19 | 73.51 | 72.17 | 72.17 | 244,072 | -0.52(-0.72%) |
Feb 09, 2017 | 71.46 | 74.55 | 70.76 | 72.69 | 309,435 | +0.20(+0.28%) |
Feb 08, 2017 | 72.26 | 72.51 | 70.92 | 72.49 | 194,040 | -0.42(-0.57%) |
Feb 07, 2017 | 72.87 | 73.93 | 72.33 | 72.91 | 192,450 | -0.04(-0.05%) |
Feb 06, 2017 | 73.33 | 73.86 | 72.47 | 72.95 | 106,727 | -0.87(-1.17%) |
Feb 03, 2017 | 72.66 | 73.83 | 72.66 | 73.81 | 174,524 | +1.54(+2.13%) |
Feb 02, 2017 | 72.72 | 72.85 | 71.74 | 72.28 | 181,631 | -0.64(-0.88%) |