Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.25 | 71.42 | 70.60 | 71.20 | 998,675 | -0.14(-0.19%) |
Apr 27, 2017 | 72.14 | 71.07 | 71.34 | 839,109 | -0.61(-0.85%) | |
Apr 26, 2017 | 73.28 | 73.44 | 71.92 | 71.95 | 1,243,089 | -1.51(-2.06%) |
Apr 25, 2017 | 72.65 | 73.52 | 72.37 | 73.46 | 1,107,827 | +0.81(+1.11%) |
Apr 24, 2017 | 73.67 | 73.79 | 72.01 | 72.65 | 1,525,389 | -0.41(-0.56%) |
Apr 21, 2017 | 72.46 | 73.28 | 72.22 | 73.06 | 1,468,752 | +0.55(+0.76%) |
Apr 20, 2017 | 72.55 | 73.24 | 71.13 | 72.51 | 1,934,277 | -0.75(-1.02%) |
Apr 19, 2017 | 73.88 | 74.22 | 72.99 | 73.26 | 872,452 | -0.42(-0.57%) |
Apr 18, 2017 | 74.12 | 74.61 | 73.36 | 73.68 | 591,381 | -0.78(-1.05%) |
Apr 17, 2017 | 73.23 | 74.49 | 73.17 | 74.46 | 577,781 | +1.28(+1.74%) |
Apr 13, 2017 | 73.81 | 73.84 | 73.08 | 73.18 | 381,999 | -0.72(-0.97%) |
Apr 12, 2017 | 74.04 | 74.22 | 73.67 | 73.90 | 650,463 | -0.10(-0.13%) |
Apr 11, 2017 | 73.53 | 74.15 | 73.35 | 74.00 | 751,398 | +0.38(+0.52%) |
Apr 10, 2017 | 73.21 | 73.85 | 72.93 | 73.62 | 675,287 | +0.60(+0.82%) |
Apr 07, 2017 | 73.71 | 74.20 | 72.94 | 73.02 | 1,182,214 | -0.67(-0.90%) |
Apr 06, 2017 | 72.69 | 73.95 | 72.39 | 73.68 | 855,511 | +0.91(+1.25%) |
Apr 05, 2017 | 72.91 | 73.70 | 72.68 | 72.77 | 741,268 | -0.07(-0.10%) |
Apr 04, 2017 | 72.47 | 73.04 | 72.09 | 72.85 | 896,026 | +0.37(+0.51%) |
Apr 03, 2017 | 72.31 | 72.67 | 71.99 | 72.48 | 635,871 | +0.14(+0.19%) |
Mar 31, 2017 | 71.31 | 72.51 | 70.87 | 72.35 | 1,125,440 | +0.99(+1.39%) |
Mar 30, 2017 | 70.97 | 71.56 | 70.52 | 71.36 | 619,709 | +0.37(+0.52%) |
Mar 29, 2017 | 71.08 | 71.13 | 70.26 | 70.99 | 1,124,208 | -0.07(-0.10%) |
Mar 28, 2017 | 71.17 | 71.37 | 69.82 | 71.06 | 798,883 | -0.01(-0.02%) |
Mar 27, 2017 | 71.47 | 71.90 | 70.71 | 71.07 | 661,377 | -0.86(-1.19%) |
Mar 24, 2017 | 72.70 | 72.88 | 71.82 | 71.93 | 623,227 | -0.52(-0.72%) |
Mar 23, 2017 | 71.27 | 72.97 | 71.27 | 72.45 | 1,236,830 | +1.25(+1.75%) |
Mar 22, 2017 | 72.07 | 72.16 | 70.70 | 71.20 | 940,291 | -0.71(-0.99%) |
Mar 21, 2017 | 73.82 | 73.82 | 71.84 | 71.92 | 882,736 | -1.43(-1.95%) |
Mar 20, 2017 | 73.59 | 73.76 | 73.03 | 73.34 | 489,790 | -0.28(-0.38%) |
Mar 17, 2017 | 73.14 | 74.15 | 72.67 | 73.63 | 2,105,869 | +0.74(+1.02%) |
Mar 16, 2017 | 73.09 | 73.84 | 72.75 | 72.89 | 927,051 | -0.40(-0.54%) |
Mar 15, 2017 | 71.26 | 73.62 | 71.26 | 73.28 | 905,687 | +2.08(+2.92%) |
Mar 14, 2017 | 71.67 | 71.69 | 70.91 | 71.20 | 687,940 | -0.49(-0.69%) |
Mar 13, 2017 | 71.88 | 72.26 | 71.56 | 71.69 | 1,231,530 | -0.16(-0.22%) |
Mar 10, 2017 | 73.32 | 74.20 | 71.57 | 71.86 | 1,159,159 | -1.46(-1.99%) |
Mar 09, 2017 | 74.67 | 74.98 | 72.77 | 73.32 | 1,113,617 | -1.30(-1.74%) |
Mar 08, 2017 | 75.29 | 75.45 | 74.56 | 74.62 | 861,367 | -0.90(-1.20%) |
Mar 07, 2017 | 75.87 | 76.14 | 75.04 | 75.52 | 736,964 | -0.47(-0.62%) |
Mar 06, 2017 | 75.49 | 76.27 | 75.27 | 75.99 | 983,813 | +0.36(+0.47%) |
Mar 03, 2017 | 75.37 | 75.84 | 74.71 | 75.63 | 925,242 | +0.53(+0.71%) |
Mar 02, 2017 | 76.62 | 76.60 | 74.81 | 75.10 | 1,250,967 | -1.52(-1.98%) |
Mar 01, 2017 | 75.92 | 77.69 | 75.03 | 76.62 | 1,613,908 | +0.72(+0.95%) |
Feb 28, 2017 | 75.84 | 76.07 | 75.16 | 75.90 | 892,834 | -0.03(-0.04%) |
Feb 27, 2017 | 75.47 | 76.25 | 75.20 | 75.92 | 538,192 | +0.66(+0.88%) |
Feb 24, 2017 | 75.39 | 75.56 | 74.48 | 75.26 | 898,446 | -0.20(-0.26%) |
Feb 23, 2017 | 75.98 | 76.61 | 75.09 | 75.46 | 670,207 | -0.26(-0.35%) |
Feb 22, 2017 | 75.73 | 75.96 | 74.83 | 75.72 | 787,066 | +0.07(+0.09%) |
Feb 21, 2017 | 74.90 | 75.86 | 74.64 | 75.65 | 791,843 | +0.70(+0.93%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 75.12 | 76.07 | 74.36 | 74.57 | 852,258 | -0.30(-0.40%) |
Feb 15, 2017 | 74.53 | 75.13 | 73.79 | 74.87 | 778,366 | +0.08(+0.11%) |
Feb 14, 2017 | 74.28 | 75.08 | 73.43 | 74.79 | 843,469 | +0.49(+0.66%) |
Feb 13, 2017 | 74.15 | 74.54 | 73.32 | 74.30 | 578,034 | +0.35(+0.47%) |
Feb 10, 2017 | 73.39 | 74.00 | 73.20 | 73.95 | 631,914 | +0.54(+0.73%) |
Feb 09, 2017 | 73.18 | 73.56 | 72.90 | 73.41 | 667,080 | +0.35(+0.48%) |
Feb 08, 2017 | 72.53 | 73.43 | 72.21 | 73.06 | 499,152 | +0.73(+1.01%) |
Feb 07, 2017 | 73.29 | 74.05 | 72.16 | 72.33 | 883,189 | -0.75(-1.03%) |
Feb 06, 2017 | 73.22 | 73.42 | 72.57 | 73.09 | 752,400 | -0.25(-0.34%) |
Feb 03, 2017 | 73.84 | 74.46 | 73.20 | 73.34 | 826,720 | +0.26(+0.36%) |
Feb 02, 2017 | 72.10 | 73.43 | 71.84 | 73.08 | 845,192 | +1.07(+1.49%) |