Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.23 | 79.75 | 78.34 | 79.28 | 1,833,127 | -0.20(-0.26%) |
Apr 27, 2017 | 78.94 | 79.63 | 78.77 | 79.49 | 1,104,717 | +0.53(+0.68%) |
Apr 26, 2017 | 79.50 | 79.52 | 78.60 | 78.95 | 952,320 | -0.54(-0.68%) |
Apr 25, 2017 | 79.08 | 79.87 | 78.72 | 79.50 | 1,322,914 | +0.57(+0.72%) |
Apr 24, 2017 | 79.10 | 79.41 | 78.53 | 78.92 | 1,209,151 | +0.51(+0.66%) |
Apr 21, 2017 | 78.54 | 79.23 | 77.84 | 78.41 | 1,653,692 | -0.13(-0.16%) |
Apr 20, 2017 | 76.86 | 78.62 | 76.42 | 78.54 | 1,709,967 | +1.98(+2.58%) |
Apr 19, 2017 | 76.58 | 77.12 | 76.38 | 76.56 | 859,008 | -0.05(-0.06%) |
Apr 18, 2017 | 75.84 | 76.67 | 75.80 | 76.61 | 714,485 | +0.41(+0.53%) |
Apr 17, 2017 | 75.29 | 76.22 | 75.29 | 76.20 | 722,014 | +1.01(+1.34%) |
Apr 13, 2017 | 74.85 | 76.00 | 74.70 | 75.19 | 1,098,257 | +0.03(+0.04%) |
Apr 12, 2017 | 75.40 | 75.61 | 74.15 | 75.16 | 725,838 | -0.17(-0.23%) |
Apr 11, 2017 | 75.15 | 75.34 | 74.28 | 75.34 | 955,113 | +0.18(+0.25%) |
Apr 10, 2017 | 75.44 | 75.97 | 75.11 | 75.15 | 780,205 | -0.42(-0.55%) |
Apr 07, 2017 | 75.63 | 76.09 | 75.37 | 75.57 | 646,487 | -0.16(-0.20%) |
Apr 06, 2017 | 75.32 | 76.02 | 75.14 | 75.72 | 708,706 | +0.33(+0.44%) |
Apr 05, 2017 | 76.03 | 76.51 | 75.21 | 75.39 | 891,414 | -0.58(-0.77%) |
Apr 04, 2017 | 76.56 | 76.92 | 75.65 | 75.98 | 1,340,591 | -0.95(-1.24%) |
Apr 03, 2017 | 78.41 | 78.48 | 76.69 | 76.93 | 1,448,327 | -1.31(-1.67%) |
Mar 31, 2017 | 77.67 | 78.64 | 77.66 | 78.23 | 1,400,389 | -0.02(-0.02%) |
Mar 30, 2017 | 77.63 | 79.16 | 76.91 | 78.25 | 2,210,322 | +1.81(+2.37%) |
Mar 29, 2017 | 76.36 | 76.79 | 76.09 | 76.44 | 885,972 | +0.08(+0.10%) |
Mar 28, 2017 | 75.74 | 76.71 | 75.33 | 76.36 | 1,113,504 | +0.61(+0.81%) |
Mar 27, 2017 | 75.35 | 76.01 | 74.97 | 75.75 | 1,409,018 | -0.29(-0.38%) |
Mar 24, 2017 | 76.86 | 77.06 | 75.90 | 76.04 | 1,616,892 | -0.50(-0.66%) |
Mar 23, 2017 | 76.43 | 77.42 | 76.21 | 76.55 | 1,046,199 | -0.13(-0.16%) |
Mar 22, 2017 | 75.92 | 76.93 | 75.84 | 76.67 | 616,426 | +0.80(+1.05%) |
Mar 21, 2017 | 77.36 | 77.41 | 75.80 | 75.88 | 1,028,222 | -1.10(-1.42%) |
Mar 20, 2017 | 77.60 | 77.60 | 76.85 | 76.97 | 894,627 | -0.63(-0.81%) |
Mar 17, 2017 | 77.51 | 77.84 | 77.21 | 77.60 | 1,142,027 | +0.32(+0.41%) |
Mar 16, 2017 | 76.45 | 77.29 | 76.16 | 77.28 | 1,050,759 | +0.94(+1.23%) |
Mar 15, 2017 | 76.93 | 76.93 | 75.78 | 76.34 | 1,444,487 | -0.33(-0.43%) |
Mar 14, 2017 | 77.22 | 77.58 | 76.41 | 76.67 | 616,092 | -0.58(-0.75%) |
Mar 13, 2017 | 76.65 | 77.36 | 76.49 | 77.26 | 757,234 | +0.51(+0.67%) |
Mar 10, 2017 | 77.33 | 77.84 | 76.40 | 76.74 | 1,347,757 | -0.51(-0.67%) |
Mar 09, 2017 | 77.86 | 78.19 | 76.79 | 77.26 | 966,343 | -0.58(-0.75%) |
Mar 08, 2017 | 78.45 | 78.80 | 77.80 | 77.84 | 1,201,453 | -0.60(-0.77%) |
Mar 07, 2017 | 77.65 | 79.09 | 77.49 | 78.44 | 1,829,258 | +0.66(+0.85%) |
Mar 06, 2017 | 77.92 | 78.07 | 76.78 | 77.78 | 1,406,864 | -0.39(-0.50%) |
Mar 03, 2017 | 75.96 | 78.51 | 75.89 | 78.17 | 2,290,084 | +2.27(+2.99%) |
Mar 02, 2017 | 76.82 | 76.87 | 75.70 | 75.90 | 1,297,002 | -1.14(-1.49%) |
Mar 01, 2017 | 77.98 | 78.54 | 76.92 | 77.04 | 2,281,853 | -0.23(-0.30%) |
Feb 28, 2017 | 77.19 | 77.98 | 76.75 | 77.27 | 2,044,829 | -0.20(-0.26%) |
Feb 27, 2017 | 76.81 | 77.58 | 76.73 | 77.48 | 1,509,657 | +0.90(+1.18%) |
Feb 24, 2017 | 75.62 | 76.58 | 75.03 | 76.58 | 1,181,599 | +0.74(+0.97%) |
Feb 23, 2017 | 76.69 | 76.69 | 75.25 | 75.84 | 1,331,901 | -0.48(-0.62%) |
Feb 22, 2017 | 76.39 | 76.90 | 75.92 | 76.31 | 949,720 | -0.15(-0.19%) |
Feb 21, 2017 | 75.70 | 76.68 | 75.66 | 76.46 | 931,561 | +0.87(+1.15%) |
Feb 17, 2017 | 75.59 | 75.59 | 75.59 | 0 | +0.27(+0.36%) | |
Feb 16, 2017 | 76.51 | 76.63 | 75.16 | 75.32 | 847,683 | -1.25(-1.63%) |
Feb 15, 2017 | 76.41 | 76.63 | 75.98 | 76.57 | 667,365 | -0.24(-0.32%) |
Feb 14, 2017 | 75.78 | 76.90 | 75.61 | 76.81 | 884,918 | +0.96(+1.27%) |
Feb 13, 2017 | 76.44 | 76.51 | 75.85 | 75.85 | 791,728 | -0.24(-0.32%) |
Feb 10, 2017 | 76.09 | 76.60 | 75.88 | 76.09 | 977,227 | -0.15(-0.19%) |
Feb 09, 2017 | 76.58 | 76.93 | 75.74 | 76.24 | 1,137,969 | -0.44(-0.57%) |
Feb 08, 2017 | 76.16 | 77.36 | 75.69 | 76.67 | 1,033,865 | +0.37(+0.48%) |
Feb 07, 2017 | 75.75 | 76.96 | 75.48 | 76.30 | 1,419,384 | +0.50(+0.67%) |
Feb 06, 2017 | 75.67 | 76.11 | 75.26 | 75.80 | 960,685 | -0.41(-0.53%) |
Feb 03, 2017 | 74.94 | 76.88 | 74.79 | 76.21 | 2,087,068 | +1.82(+2.45%) |
Feb 02, 2017 | 74.30 | 74.75 | 73.72 | 74.39 | 1,095,943 | -0.32(-0.43%) |