Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.47 | 74.58 | 73.50 | 74.22 | 5,483,432 | -0.34(-0.46%) |
Apr 27, 2017 | 74.72 | 74.99 | 74.21 | 74.56 | 7,531,934 | +0.04(+0.05%) |
Apr 26, 2017 | 73.99 | 74.90 | 73.81 | 74.53 | 5,040,307 | +0.63(+0.85%) |
Apr 25, 2017 | 74.14 | 74.59 | 73.52 | 73.90 | 6,661,512 | +0.30(+0.40%) |
Apr 24, 2017 | 73.45 | 73.86 | 73.09 | 73.60 | 5,207,412 | +0.92(+1.26%) |
Apr 21, 2017 | 72.50 | 72.88 | 72.25 | 72.68 | 6,010,127 | +0.16(+0.22%) |
Apr 20, 2017 | 71.77 | 72.76 | 71.69 | 72.53 | 5,212,372 | +1.13(+1.59%) |
Apr 19, 2017 | 71.83 | 72.05 | 71.37 | 71.40 | 4,521,534 | -0.12(-0.17%) |
Apr 18, 2017 | 71.23 | 71.68 | 71.10 | 71.52 | 3,487,138 | +0.16(+0.22%) |
Apr 17, 2017 | 70.59 | 71.39 | 70.58 | 71.36 | 3,799,024 | +0.77(+1.10%) |
Apr 13, 2017 | 71.08 | 71.33 | 70.58 | 70.59 | 4,417,154 | -0.71(-0.99%) |
Apr 12, 2017 | 71.27 | 71.55 | 70.79 | 71.29 | 4,264,801 | -0.47(-0.66%) |
Apr 11, 2017 | 71.65 | 72.06 | 71.20 | 71.76 | 3,573,398 | -0.01(-0.01%) |
Apr 10, 2017 | 71.47 | 72.27 | 71.47 | 71.77 | 3,431,190 | +0.24(+0.34%) |
Apr 07, 2017 | 71.33 | 71.75 | 71.33 | 71.53 | 3,725,017 | +0.15(+0.21%) |
Apr 06, 2017 | 71.29 | 71.80 | 71.22 | 71.38 | 3,986,965 | +0.30(+0.43%) |
Apr 05, 2017 | 71.19 | 72.01 | 71.03 | 71.07 | 4,688,888 | +0.03(+0.04%) |
Apr 04, 2017 | 71.33 | 71.47 | 70.76 | 71.05 | 5,735,872 | -0.39(-0.55%) |
Apr 03, 2017 | 72.37 | 72.40 | 71.19 | 71.44 | 6,227,944 | -0.15(-0.21%) |
Mar 31, 2017 | 71.41 | 71.88 | 71.24 | 71.59 | 5,233,163 | -0.08(-0.11%) |
Mar 30, 2017 | 71.48 | 71.88 | 71.30 | 71.67 | 4,296,616 | +0.08(+0.11%) |
Mar 29, 2017 | 71.63 | 71.94 | 71.16 | 71.59 | 4,557,315 | -0.17(-0.23%) |
Mar 28, 2017 | 70.99 | 71.97 | 70.94 | 71.75 | 4,997,032 | +0.73(+1.03%) |
Mar 27, 2017 | 70.77 | 71.46 | 70.57 | 71.02 | 5,165,590 | -0.57(-0.79%) |
Mar 24, 2017 | 71.86 | 72.18 | 71.30 | 71.59 | 3,969,838 | -0.21(-0.29%) |
Mar 23, 2017 | 71.71 | 72.32 | 71.51 | 71.80 | 3,913,762 | +0.09(+0.12%) |
Mar 22, 2017 | 71.62 | 72.21 | 71.22 | 71.71 | 5,247,112 | +0.37(+0.52%) |
Mar 21, 2017 | 72.12 | 72.54 | 71.15 | 71.33 | 5,869,152 | -0.37(-0.52%) |
Mar 20, 2017 | 72.74 | 72.74 | 71.53 | 71.71 | 6,967,808 | -1.03(-1.41%) |
Mar 17, 2017 | 72.81 | 72.92 | 72.26 | 72.74 | 6,553,249 | +0.27(+0.37%) |
Mar 16, 2017 | 72.55 | 73.15 | 72.34 | 72.47 | 5,566,603 | -0.04(-0.06%) |
Mar 15, 2017 | 71.40 | 72.55 | 71.39 | 72.51 | 5,496,608 | +1.16(+1.62%) |
Mar 14, 2017 | 71.13 | 71.56 | 70.80 | 71.35 | 5,033,816 | +0.31(+0.44%) |
Mar 13, 2017 | 71.04 | 71.39 | 70.85 | 71.04 | 4,942,155 | +0.00(+0.00%) |
Mar 10, 2017 | 71.02 | 71.40 | 70.92 | 71.04 | 4,698,124 | +0.36(+0.51%) |
Mar 09, 2017 | 70.85 | 71.24 | 70.59 | 70.68 | 4,371,634 | -0.14(-0.20%) |
Mar 08, 2017 | 70.39 | 71.16 | 70.39 | 70.82 | 5,591,721 | +0.43(+0.61%) |
Mar 07, 2017 | 70.53 | 70.81 | 70.23 | 70.39 | 5,418,153 | -0.16(-0.22%) |
Mar 06, 2017 | 70.77 | 70.97 | 70.55 | 70.55 | 7,593,065 | -0.57(-0.81%) |
Mar 03, 2017 | 70.19 | 71.29 | 70.15 | 71.13 | 7,528,223 | +1.11(+1.59%) |
Mar 02, 2017 | 70.86 | 70.88 | 69.91 | 70.01 | 9,673,477 | -0.91(-1.29%) |
Mar 01, 2017 | 70.78 | 72.14 | 70.19 | 70.93 | 24,624,568 | +6.17(+9.52%) |
Feb 28, 2017 | 66.10 | 66.12 | 64.59 | 64.76 | 12,283,768 | -1.79(-2.68%) |
Feb 27, 2017 | 66.35 | 66.57 | 65.91 | 66.55 | 4,599,893 | +0.28(+0.42%) |
Feb 24, 2017 | 66.10 | 66.47 | 65.66 | 66.27 | 12,801,957 | +0.26(+0.40%) |
Feb 23, 2017 | 67.18 | 67.23 | 65.94 | 66.01 | 6,503,726 | -0.87(-1.30%) |
Feb 22, 2017 | 67.34 | 67.44 | 66.70 | 66.88 | 4,262,233 | -0.39(-0.58%) |
Feb 21, 2017 | 67.49 | 67.50 | 66.58 | 67.27 | 6,079,608 | +0.44(+0.66%) |
Feb 17, 2017 | 66.82 | 66.82 | 66.82 | 0 | +0.37(+0.55%) | |
Feb 16, 2017 | 66.97 | 67.40 | 65.88 | 66.46 | 5,381,548 | -0.51(-0.77%) |
Feb 15, 2017 | 65.72 | 67.46 | 65.61 | 66.97 | 11,954,991 | +1.04(+1.57%) |
Feb 14, 2017 | 64.49 | 66.08 | 64.40 | 65.94 | 9,309,799 | +1.58(+2.46%) |
Feb 13, 2017 | 64.51 | 64.67 | 64.07 | 64.35 | 3,454,341 | -0.06(-0.09%) |
Feb 10, 2017 | 63.93 | 64.47 | 63.66 | 64.41 | 4,204,592 | +0.38(+0.60%) |
Feb 09, 2017 | 63.09 | 64.17 | 63.07 | 64.03 | 4,640,499 | +0.94(+1.49%) |
Feb 08, 2017 | 63.23 | 63.37 | 62.88 | 63.09 | 4,627,554 | +0.18(+0.29%) |
Feb 07, 2017 | 63.44 | 63.56 | 62.79 | 62.91 | 4,305,460 | -0.32(-0.51%) |
Feb 06, 2017 | 63.53 | 63.74 | 63.04 | 63.23 | 5,933,526 | -0.59(-0.93%) |
Feb 03, 2017 | 62.80 | 63.92 | 62.52 | 63.82 | 7,248,255 | +1.17(+1.86%) |
Feb 02, 2017 | 63.33 | 63.38 | 62.61 | 62.65 | 4,063,385 | -0.35(-0.55%) |