Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.60 | 72.37 | 71.45 | 72.20 | 3,593,341 | +0.64(+0.90%) |
Apr 27, 2017 | 71.25 | 71.80 | 71.00 | 71.56 | 3,658,627 | +0.33(+0.46%) |
Apr 26, 2017 | 71.57 | 71.90 | 71.21 | 71.24 | 5,025,307 | -0.21(-0.30%) |
Apr 25, 2017 | 72.78 | 72.78 | 70.83 | 71.45 | 10,479,706 | -1.95(-2.66%) |
Apr 24, 2017 | 72.87 | 73.67 | 72.78 | 73.40 | 5,470,502 | +1.35(+1.87%) |
Apr 21, 2017 | 71.99 | 72.36 | 71.86 | 72.05 | 3,641,393 | -0.04(-0.06%) |
Apr 20, 2017 | 71.44 | 72.33 | 71.05 | 72.10 | 3,713,395 | +0.92(+1.30%) |
Apr 19, 2017 | 71.38 | 71.90 | 70.29 | 71.17 | 6,255,831 | -0.27(-0.38%) |
Apr 18, 2017 | 72.07 | 72.24 | 71.17 | 71.45 | 9,331,577 | -1.04(-1.43%) |
Apr 17, 2017 | 71.54 | 73.02 | 71.37 | 72.49 | 14,120,337 | -3.08(-4.08%) |
Apr 13, 2017 | 75.70 | 75.94 | 75.48 | 75.57 | 2,469,093 | -0.33(-0.43%) |
Apr 12, 2017 | 75.44 | 75.97 | 75.38 | 75.89 | 2,892,526 | +0.28(+0.37%) |
Apr 11, 2017 | 75.20 | 75.79 | 75.07 | 75.61 | 3,067,598 | +0.40(+0.54%) |
Apr 10, 2017 | 75.20 | 75.54 | 74.99 | 75.20 | 2,267,173 | +0.13(+0.18%) |
Apr 07, 2017 | 75.09 | 75.37 | 74.71 | 75.07 | 3,191,806 | -0.04(-0.05%) |
Apr 06, 2017 | 75.20 | 75.58 | 74.90 | 75.11 | 3,051,088 | -0.24(-0.32%) |
Apr 05, 2017 | 75.60 | 76.30 | 75.29 | 75.35 | 4,610,015 | -0.40(-0.53%) |
Apr 04, 2017 | 74.38 | 76.01 | 74.17 | 75.75 | 5,256,258 | +1.44(+1.94%) |
Apr 03, 2017 | 74.03 | 74.62 | 73.97 | 74.31 | 2,761,578 | +0.30(+0.40%) |
Mar 31, 2017 | 74.26 | 74.74 | 73.98 | 74.01 | 3,582,174 | -0.57(-0.77%) |
Mar 30, 2017 | 74.41 | 74.75 | 73.98 | 74.58 | 3,642,272 | +0.28(+0.38%) |
Mar 29, 2017 | 74.40 | 74.58 | 74.19 | 74.30 | 2,348,736 | -0.27(-0.37%) |
Mar 28, 2017 | 74.15 | 74.79 | 73.95 | 74.57 | 3,130,934 | +0.45(+0.61%) |
Mar 27, 2017 | 73.82 | 74.30 | 73.68 | 74.12 | 2,660,347 | +0.05(+0.07%) |
Mar 24, 2017 | 74.18 | 74.77 | 73.79 | 74.07 | 2,817,491 | -0.21(-0.28%) |
Mar 23, 2017 | 73.84 | 74.84 | 73.84 | 74.28 | 3,433,444 | +0.05(+0.07%) |
Mar 22, 2017 | 73.99 | 74.40 | 73.44 | 74.23 | 3,239,359 | +0.55(+0.75%) |
Mar 21, 2017 | 74.21 | 74.75 | 73.59 | 73.67 | 4,621,210 | -0.29(-0.39%) |
Mar 20, 2017 | 74.44 | 74.67 | 73.88 | 73.96 | 3,547,996 | +0.09(+0.12%) |
Mar 17, 2017 | 74.29 | 74.57 | 73.76 | 73.88 | 6,576,853 | -0.91(-1.21%) |
Mar 16, 2017 | 75.27 | 75.27 | 73.74 | 74.78 | 5,390,226 | -0.78(-1.04%) |
Mar 15, 2017 | 74.29 | 75.79 | 74.24 | 75.57 | 5,550,277 | +1.25(+1.68%) |
Mar 14, 2017 | 73.91 | 74.40 | 73.84 | 74.32 | 3,226,580 | +0.28(+0.38%) |
Mar 13, 2017 | 74.36 | 74.40 | 73.76 | 74.03 | 2,554,947 | -0.19(-0.26%) |
Mar 10, 2017 | 74.35 | 74.40 | 73.82 | 74.23 | 4,125,394 | -0.17(-0.22%) |
Mar 09, 2017 | 73.62 | 74.59 | 73.48 | 74.40 | 6,662,061 | +1.00(+1.37%) |
Mar 08, 2017 | 72.80 | 73.90 | 72.74 | 73.39 | 5,104,965 | +0.59(+0.81%) |
Mar 07, 2017 | 72.99 | 73.15 | 71.60 | 72.80 | 6,330,979 | -0.96(-1.30%) |
Mar 06, 2017 | 73.25 | 74.16 | 73.01 | 73.76 | 4,500,599 | +0.04(+0.06%) |
Mar 03, 2017 | 72.77 | 73.82 | 72.68 | 73.72 | 3,011,275 | +0.77(+1.05%) |
Mar 02, 2017 | 73.80 | 73.86 | 72.89 | 72.95 | 3,831,770 | -0.83(-1.12%) |
Mar 01, 2017 | 73.42 | 74.03 | 73.00 | 73.78 | 3,887,356 | +0.92(+1.26%) |
Feb 28, 2017 | 72.87 | 73.45 | 72.66 | 72.86 | 4,173,161 | -0.22(-0.30%) |
Feb 27, 2017 | 72.88 | 73.38 | 72.73 | 73.08 | 3,527,960 | +0.17(+0.23%) |
Feb 24, 2017 | 72.52 | 73.24 | 72.40 | 72.92 | 4,564,231 | +0.28(+0.39%) |
Feb 23, 2017 | 71.60 | 72.93 | 71.39 | 72.64 | 7,034,385 | +1.30(+1.83%) |
Feb 22, 2017 | 70.76 | 71.46 | 70.68 | 71.33 | 3,942,099 | +0.62(+0.88%) |
Feb 21, 2017 | 70.54 | 71.16 | 70.49 | 70.71 | 3,612,728 | -0.03(-0.04%) |
Feb 17, 2017 | 70.73 | 70.73 | 70.73 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.44 | 70.73 | 69.87 | 70.43 | 4,125,558 | -0.18(-0.26%) |
Feb 15, 2017 | 68.93 | 70.87 | 68.68 | 70.61 | 4,855,940 | +1.27(+1.83%) |
Feb 14, 2017 | 68.19 | 69.36 | 67.97 | 69.34 | 3,762,478 | +0.92(+1.34%) |
Feb 13, 2017 | 68.25 | 68.68 | 68.25 | 68.43 | 2,383,972 | +0.44(+0.65%) |
Feb 10, 2017 | 68.06 | 68.39 | 67.82 | 67.99 | 2,973,203 | +0.08(+0.12%) |
Feb 09, 2017 | 68.27 | 68.69 | 67.90 | 67.91 | 3,389,667 | -0.36(-0.52%) |
Feb 08, 2017 | 67.68 | 68.74 | 67.47 | 68.27 | 3,228,289 | +0.36(+0.53%) |
Feb 07, 2017 | 67.89 | 68.18 | 67.58 | 67.91 | 3,829,233 | -0.11(-0.17%) |
Feb 06, 2017 | 67.23 | 68.04 | 67.09 | 68.02 | 3,244,240 | +0.52(+0.78%) |
Feb 03, 2017 | 67.71 | 68.07 | 67.05 | 67.50 | 4,389,264 | -0.14(-0.21%) |
Feb 02, 2017 | 67.29 | 68.09 | 66.91 | 67.64 | 4,383,045 | -0.18(-0.27%) |