Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.83 | 74.94 | 73.85 | 74.58 | 5,456,971 | -0.34(-0.46%) |
Apr 27, 2017 | 75.08 | 75.36 | 74.57 | 74.93 | 7,495,587 | +0.04(+0.05%) |
Apr 26, 2017 | 74.35 | 75.26 | 74.17 | 74.89 | 5,015,984 | +0.63(+0.85%) |
Apr 25, 2017 | 74.50 | 74.96 | 73.87 | 74.26 | 6,629,365 | +0.30(+0.40%) |
Apr 24, 2017 | 73.81 | 74.22 | 73.44 | 73.96 | 5,182,283 | +0.92(+1.26%) |
Apr 21, 2017 | 72.85 | 73.23 | 72.60 | 73.04 | 5,981,125 | +0.16(+0.22%) |
Apr 20, 2017 | 72.12 | 73.12 | 72.04 | 72.88 | 5,187,219 | +1.14(+1.59%) |
Apr 19, 2017 | 72.18 | 72.40 | 71.72 | 71.74 | 4,499,715 | -0.12(-0.17%) |
Apr 18, 2017 | 71.58 | 72.03 | 71.44 | 71.86 | 3,470,311 | +0.16(+0.22%) |
Apr 17, 2017 | 70.93 | 71.73 | 70.92 | 71.71 | 3,780,691 | +0.78(+1.10%) |
Apr 13, 2017 | 71.43 | 71.68 | 70.92 | 70.93 | 4,395,839 | -0.71(-0.99%) |
Apr 12, 2017 | 71.62 | 71.90 | 71.13 | 71.64 | 4,244,221 | -0.47(-0.66%) |
Apr 11, 2017 | 72.00 | 72.41 | 71.54 | 72.11 | 3,556,155 | -0.01(-0.01%) |
Apr 10, 2017 | 71.82 | 72.62 | 71.82 | 72.12 | 3,414,632 | +0.24(+0.34%) |
Apr 07, 2017 | 71.67 | 72.10 | 71.67 | 71.87 | 3,707,041 | +0.15(+0.21%) |
Apr 06, 2017 | 71.64 | 72.15 | 71.57 | 71.72 | 3,967,725 | +0.31(+0.43%) |
Apr 05, 2017 | 71.53 | 72.35 | 71.37 | 71.42 | 4,666,261 | +0.03(+0.04%) |
Apr 04, 2017 | 71.67 | 71.82 | 71.10 | 71.39 | 5,708,193 | -0.39(-0.55%) |
Apr 03, 2017 | 72.72 | 72.75 | 71.53 | 71.79 | 6,197,890 | -0.15(-0.21%) |
Mar 31, 2017 | 71.76 | 72.23 | 71.58 | 71.93 | 5,207,910 | -0.08(-0.11%) |
Mar 30, 2017 | 71.83 | 72.23 | 71.65 | 72.01 | 4,275,882 | +0.08(+0.11%) |
Mar 29, 2017 | 71.98 | 72.29 | 71.51 | 71.93 | 4,535,324 | -0.17(-0.23%) |
Mar 28, 2017 | 71.33 | 72.32 | 71.29 | 72.10 | 4,972,918 | +0.73(+1.03%) |
Mar 27, 2017 | 71.11 | 71.80 | 70.91 | 71.37 | 5,140,663 | -0.57(-0.79%) |
Mar 24, 2017 | 72.21 | 72.53 | 71.65 | 71.93 | 3,950,681 | -0.21(-0.29%) |
Mar 23, 2017 | 72.06 | 72.67 | 71.86 | 72.14 | 3,894,876 | +0.09(+0.12%) |
Mar 22, 2017 | 71.97 | 72.56 | 71.57 | 72.06 | 5,221,792 | +0.38(+0.52%) |
Mar 21, 2017 | 72.47 | 72.89 | 71.50 | 71.68 | 5,840,830 | -0.38(-0.52%) |
Mar 20, 2017 | 73.09 | 73.09 | 71.88 | 72.06 | 6,934,184 | -1.03(-1.41%) |
Mar 17, 2017 | 73.17 | 73.27 | 72.61 | 73.09 | 6,521,626 | +0.27(+0.37%) |
Mar 16, 2017 | 72.91 | 73.50 | 72.69 | 72.82 | 5,539,740 | -0.04(-0.06%) |
Mar 15, 2017 | 71.75 | 72.91 | 71.73 | 72.86 | 5,470,084 | +1.16(+1.62%) |
Mar 14, 2017 | 71.47 | 71.91 | 71.15 | 71.70 | 5,009,525 | +0.31(+0.44%) |
Mar 13, 2017 | 71.38 | 71.74 | 71.19 | 71.38 | 4,918,306 | +0.00(+0.00%) |
Mar 10, 2017 | 71.37 | 71.75 | 71.26 | 71.38 | 4,675,453 | +0.36(+0.51%) |
Mar 09, 2017 | 71.19 | 71.58 | 70.94 | 71.02 | 4,350,539 | -0.14(-0.20%) |
Mar 08, 2017 | 70.74 | 71.51 | 70.74 | 71.16 | 5,564,738 | +0.43(+0.61%) |
Mar 07, 2017 | 70.88 | 71.16 | 70.57 | 70.74 | 5,392,007 | -0.16(-0.22%) |
Mar 06, 2017 | 71.11 | 71.31 | 70.89 | 70.89 | 7,556,424 | -0.58(-0.81%) |
Mar 03, 2017 | 70.53 | 71.64 | 70.49 | 71.47 | 7,491,894 | +1.12(+1.59%) |
Mar 02, 2017 | 71.20 | 71.23 | 70.25 | 70.35 | 9,626,797 | -0.92(-1.29%) |
Mar 01, 2017 | 71.12 | 72.49 | 70.53 | 71.27 | 24,505,738 | +6.20(+9.52%) |
Feb 28, 2017 | 66.42 | 66.44 | 64.90 | 65.07 | 12,224,491 | -1.79(-2.68%) |
Feb 27, 2017 | 66.68 | 66.89 | 66.23 | 66.87 | 4,577,696 | +0.28(+0.42%) |
Feb 24, 2017 | 66.42 | 66.79 | 65.98 | 66.59 | 12,740,180 | +0.26(+0.40%) |
Feb 23, 2017 | 67.51 | 67.56 | 66.26 | 66.33 | 6,472,342 | -0.88(-1.30%) |
Feb 22, 2017 | 67.66 | 67.77 | 67.03 | 67.20 | 4,241,665 | -0.39(-0.58%) |
Feb 21, 2017 | 67.81 | 67.83 | 66.90 | 67.59 | 6,050,270 | +0.45(+0.66%) |
Feb 17, 2017 | 67.15 | 67.15 | 67.15 | 0 | +0.37(+0.55%) | |
Feb 16, 2017 | 67.30 | 67.73 | 66.20 | 66.78 | 5,355,578 | -0.52(-0.77%) |
Feb 15, 2017 | 66.04 | 67.79 | 65.93 | 67.30 | 11,897,300 | +1.04(+1.57%) |
Feb 14, 2017 | 64.80 | 66.40 | 64.72 | 66.26 | 9,264,874 | +1.59(+2.46%) |
Feb 13, 2017 | 64.82 | 64.98 | 64.38 | 64.66 | 3,437,672 | -0.06(-0.09%) |
Feb 10, 2017 | 64.24 | 64.79 | 63.97 | 64.72 | 4,184,302 | +0.38(+0.60%) |
Feb 09, 2017 | 63.39 | 64.48 | 63.38 | 64.34 | 4,618,106 | +0.95(+1.49%) |
Feb 08, 2017 | 63.53 | 63.67 | 63.18 | 63.39 | 4,605,224 | +0.18(+0.29%) |
Feb 07, 2017 | 63.74 | 63.87 | 63.10 | 63.21 | 4,284,683 | -0.32(-0.51%) |
Feb 06, 2017 | 63.84 | 64.05 | 63.35 | 63.53 | 5,904,893 | -0.59(-0.93%) |
Feb 03, 2017 | 63.11 | 64.23 | 62.83 | 64.13 | 7,213,278 | +1.17(+1.86%) |
Feb 02, 2017 | 63.64 | 63.69 | 62.91 | 62.96 | 4,043,776 | -0.35(-0.55%) |