Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.14 | 72.14 | 71.61 | 71.64 | 658,756 | -0.57(-0.78%) |
Apr 27, 2017 | 72.21 | 72.36 | 72.00 | 72.20 | 515,452 | +0.02(+0.02%) |
Apr 26, 2017 | 72.07 | 72.49 | 72.03 | 72.19 | 612,861 | +0.10(+0.13%) |
Apr 25, 2017 | 71.90 | 72.24 | 71.81 | 72.09 | 768,404 | +0.45(+0.63%) |
Apr 24, 2017 | 71.73 | 71.82 | 71.48 | 71.64 | 641,304 | +0.56(+0.78%) |
Apr 21, 2017 | 71.10 | 71.23 | 70.95 | 71.08 | 803,635 | -0.03(-0.05%) |
Apr 20, 2017 | 70.91 | 71.25 | 70.73 | 71.11 | 872,997 | +0.41(+0.58%) |
Apr 19, 2017 | 70.97 | 71.06 | 70.61 | 70.70 | 629,903 | -0.12(-0.17%) |
Apr 18, 2017 | 70.63 | 70.90 | 70.55 | 70.82 | 853,398 | -0.08(-0.11%) |
Apr 17, 2017 | 70.43 | 70.90 | 70.30 | 70.90 | 569,758 | +0.65(+0.93%) |
Apr 13, 2017 | 70.68 | 70.76 | 70.25 | 70.25 | 732,107 | -0.61(-0.86%) |
Apr 12, 2017 | 71.10 | 71.14 | 70.75 | 70.85 | 667,181 | -0.36(-0.50%) |
Apr 11, 2017 | 70.89 | 71.21 | 70.68 | 71.21 | 754,067 | +0.23(+0.32%) |
Apr 10, 2017 | 70.95 | 71.22 | 70.75 | 70.98 | 492,115 | +0.06(+0.09%) |
Apr 07, 2017 | 70.93 | 71.11 | 70.84 | 70.92 | 835,985 | -0.04(-0.06%) |
Apr 06, 2017 | 70.82 | 71.12 | 70.64 | 70.96 | 610,349 | +0.16(+0.23%) |
Apr 05, 2017 | 71.23 | 71.54 | 70.72 | 70.80 | 708,471 | -0.24(-0.34%) |
Apr 04, 2017 | 70.95 | 71.09 | 70.84 | 71.04 | 380,930 | +0.06(+0.09%) |
Apr 03, 2017 | 71.31 | 71.40 | 70.72 | 70.97 | 672,280 | -0.24(-0.34%) |
Mar 31, 2017 | 71.21 | 71.51 | 71.13 | 71.22 | 503,212 | -0.06(-0.09%) |
Mar 30, 2017 | 71.12 | 71.35 | 71.02 | 71.28 | 368,805 | +0.15(+0.20%) |
Mar 29, 2017 | 71.11 | 71.23 | 70.94 | 71.14 | 491,219 | -0.04(-0.06%) |
Mar 28, 2017 | 70.72 | 71.31 | 70.59 | 71.18 | 660,223 | +0.40(+0.56%) |
Mar 27, 2017 | 70.55 | 70.88 | 70.36 | 70.78 | 673,747 | -0.17(-0.24%) |
Mar 24, 2017 | 71.15 | 71.33 | 70.73 | 70.95 | 844,994 | -0.15(-0.22%) |
Mar 23, 2017 | 70.98 | 71.53 | 70.93 | 71.10 | 640,945 | +0.06(+0.09%) |
Mar 22, 2017 | 71.00 | 71.07 | 70.68 | 71.04 | 959,384 | +0.06(+0.09%) |
Mar 21, 2017 | 71.80 | 71.86 | 70.92 | 70.97 | 1,066,150 | -0.67(-0.94%) |
Mar 20, 2017 | 71.88 | 71.97 | 71.52 | 71.65 | 598,126 | -0.23(-0.32%) |
Mar 17, 2017 | 71.88 | 72.05 | 71.69 | 71.88 | 710,451 | +0.12(+0.17%) |
Mar 16, 2017 | 71.97 | 72.09 | 71.62 | 71.76 | 749,670 | -0.14(-0.19%) |
Mar 15, 2017 | 71.20 | 72.07 | 71.17 | 71.90 | 739,745 | +0.87(+1.22%) |
Mar 14, 2017 | 70.92 | 71.11 | 70.82 | 71.03 | 960,815 | -0.18(-0.25%) |
Mar 13, 2017 | 71.15 | 71.24 | 71.03 | 71.21 | 561,128 | +0.07(+0.10%) |
Mar 10, 2017 | 71.02 | 71.17 | 70.79 | 71.13 | 739,712 | +0.47(+0.67%) |
Mar 09, 2017 | 70.82 | 70.96 | 70.47 | 70.66 | 788,883 | -0.14(-0.19%) |
Mar 08, 2017 | 71.12 | 71.13 | 70.80 | 70.80 | 750,679 | -0.33(-0.46%) |
Mar 07, 2017 | 71.29 | 71.31 | 71.10 | 71.13 | 659,390 | -0.23(-0.32%) |
Mar 06, 2017 | 71.34 | 71.47 | 71.18 | 71.35 | 855,277 | -0.25(-0.35%) |
Mar 03, 2017 | 71.70 | 71.76 | 71.33 | 71.60 | 669,944 | -0.14(-0.19%) |
Mar 02, 2017 | 72.11 | 72.11 | 71.68 | 71.74 | 670,511 | -0.42(-0.58%) |
Mar 01, 2017 | 71.81 | 72.30 | 71.73 | 72.15 | 1,349,724 | +0.78(+1.09%) |
Feb 28, 2017 | 71.45 | 71.51 | 71.28 | 71.38 | 1,063,165 | -0.34(-0.47%) |
Feb 27, 2017 | 71.63 | 71.80 | 71.46 | 71.71 | 946,887 | +0.09(+0.12%) |
Feb 24, 2017 | 71.29 | 71.64 | 71.20 | 71.62 | 921,562 | +0.13(+0.18%) |
Feb 23, 2017 | 71.54 | 71.62 | 71.25 | 71.50 | 879,005 | +0.10(+0.14%) |
Feb 22, 2017 | 71.31 | 71.50 | 71.17 | 71.40 | 529,538 | +0.01(+0.01%) |
Feb 21, 2017 | 71.06 | 71.44 | 71.01 | 71.39 | 1,125,883 | +0.42(+0.59%) |
Feb 17, 2017 | 70.97 | 70.97 | 70.97 | 0 | +0.23(+0.32%) | |
Feb 16, 2017 | 70.65 | 70.76 | 70.39 | 70.75 | 1,073,884 | +0.12(+0.17%) |
Feb 15, 2017 | 70.23 | 70.68 | 70.11 | 70.63 | 752,544 | +0.32(+0.46%) |
Feb 14, 2017 | 70.16 | 70.32 | 69.94 | 70.31 | 1,020,154 | +0.03(+0.05%) |
Feb 13, 2017 | 70.19 | 70.37 | 70.10 | 70.27 | 923,585 | +0.28(+0.40%) |
Feb 10, 2017 | 69.75 | 70.06 | 69.69 | 69.99 | 805,585 | +0.35(+0.50%) |
Feb 09, 2017 | 69.72 | 69.28 | 69.65 | 1,421,422 | +0.35(+0.50%) | |
Feb 08, 2017 | 69.17 | 69.33 | 69.04 | 69.30 | 1,170,126 | +0.10(+0.15%) |
Feb 07, 2017 | 69.23 | 69.38 | 69.09 | 69.20 | 847,911 | +0.13(+0.19%) |
Feb 06, 2017 | 69.20 | 69.37 | 69.03 | 69.07 | 1,246,043 | -0.27(-0.38%) |
Feb 03, 2017 | 69.16 | 69.43 | 69.07 | 69.33 | 1,091,472 | +0.47(+0.69%) |
Feb 02, 2017 | 68.74 | 68.99 | 68.60 | 68.86 | 1,393,978 | +0.06(+0.09%) |