Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.10 | 80.15 | 78.66 | 79.15 | 1,847,440 | -1.13(-1.40%) |
Apr 27, 2017 | 80.51 | 80.69 | 79.65 | 80.28 | 1,608,722 | +0.04(+0.05%) |
Apr 26, 2017 | 80.50 | 80.99 | 80.12 | 80.24 | 1,422,543 | -0.42(-0.52%) |
Apr 25, 2017 | 80.34 | 81.63 | 80.15 | 80.66 | 2,157,823 | -0.10(-0.13%) |
Apr 24, 2017 | 81.22 | 82.70 | 79.16 | 80.76 | 7,196,747 | +4.50(+5.90%) |
Apr 21, 2017 | 75.31 | 76.65 | 75.27 | 76.26 | 2,515,718 | +0.02(+0.02%) |
Apr 20, 2017 | 76.25 | 76.68 | 75.85 | 76.24 | 1,281,756 | +0.40(+0.52%) |
Apr 19, 2017 | 76.36 | 76.64 | 75.42 | 75.84 | 1,237,398 | -0.14(-0.19%) |
Apr 18, 2017 | 76.04 | 76.38 | 75.76 | 75.99 | 848,348 | -0.11(-0.15%) |
Apr 17, 2017 | 76.03 | 76.38 | 75.50 | 76.10 | 893,390 | +0.26(+0.35%) |
Apr 13, 2017 | 76.32 | 76.65 | 75.81 | 75.84 | 1,153,543 | -0.76(-1.00%) |
Apr 12, 2017 | 76.40 | 77.02 | 75.95 | 76.60 | 1,191,701 | +0.14(+0.18%) |
Apr 11, 2017 | 75.78 | 76.50 | 75.34 | 76.46 | 1,069,133 | +0.41(+0.53%) |
Apr 10, 2017 | 76.13 | 76.35 | 75.25 | 76.06 | 1,014,010 | +0.02(+0.03%) |
Apr 07, 2017 | 76.78 | 76.85 | 75.87 | 76.04 | 1,222,877 | -0.54(-0.71%) |
Apr 06, 2017 | 76.62 | 76.93 | 76.27 | 76.58 | 2,012,639 | -0.10(-0.13%) |
Apr 05, 2017 | 77.83 | 77.99 | 76.50 | 76.68 | 2,547,495 | -1.02(-1.32%) |
Apr 04, 2017 | 78.80 | 79.26 | 77.51 | 77.70 | 1,089,817 | -1.38(-1.75%) |
Apr 03, 2017 | 79.33 | 79.69 | 78.80 | 79.08 | 1,666,323 | -0.18(-0.23%) |
Mar 31, 2017 | 79.09 | 79.84 | 78.97 | 79.27 | 1,058,337 | +0.19(+0.24%) |
Mar 30, 2017 | 78.90 | 79.18 | 78.70 | 79.08 | 837,495 | -0.06(-0.07%) |
Mar 29, 2017 | 78.66 | 79.16 | 78.49 | 79.13 | 1,031,987 | +0.20(+0.25%) |
Mar 28, 2017 | 78.66 | 79.40 | 78.04 | 78.93 | 1,165,139 | +0.28(+0.35%) |
Mar 27, 2017 | 78.84 | 79.17 | 78.42 | 78.66 | 1,475,220 | -0.73(-0.92%) |
Mar 24, 2017 | 79.42 | 79.78 | 79.19 | 79.39 | 1,117,516 | +0.03(+0.04%) |
Mar 23, 2017 | 78.74 | 79.59 | 78.62 | 79.35 | 1,257,061 | +0.91(+1.16%) |
Mar 22, 2017 | 78.34 | 78.75 | 77.85 | 78.44 | 1,879,849 | +0.02(+0.02%) |
Mar 21, 2017 | 79.98 | 80.20 | 78.39 | 78.43 | 1,030,838 | -1.42(-1.78%) |
Mar 20, 2017 | 79.59 | 80.27 | 79.04 | 79.85 | 1,706,755 | +0.24(+0.30%) |
Mar 17, 2017 | 78.61 | 79.85 | 78.37 | 79.61 | 1,689,017 | +0.80(+1.02%) |
Mar 16, 2017 | 79.14 | 79.52 | 78.62 | 78.81 | 1,200,989 | -0.21(-0.27%) |
Mar 15, 2017 | 78.08 | 79.28 | 77.77 | 79.02 | 1,595,652 | +1.06(+1.35%) |
Mar 14, 2017 | 77.73 | 78.40 | 77.42 | 77.97 | 1,188,100 | +0.39(+0.50%) |
Mar 13, 2017 | 77.35 | 77.74 | 77.24 | 77.58 | 1,150,418 | +0.17(+0.23%) |
Mar 10, 2017 | 77.73 | 77.73 | 77.21 | 77.40 | 1,196,071 | +0.10(+0.12%) |
Mar 09, 2017 | 77.57 | 77.72 | 77.02 | 77.31 | 1,260,712 | -0.02(-0.03%) |
Mar 08, 2017 | 77.21 | 77.61 | 76.96 | 77.33 | 1,052,711 | +0.14(+0.19%) |
Mar 07, 2017 | 76.86 | 77.64 | 76.86 | 77.19 | 1,287,302 | +0.13(+0.16%) |
Mar 06, 2017 | 77.43 | 77.68 | 77.04 | 77.06 | 1,092,136 | -0.56(-0.73%) |
Mar 03, 2017 | 77.41 | 77.74 | 77.06 | 77.62 | 1,294,464 | +0.17(+0.23%) |
Mar 02, 2017 | 77.73 | 78.31 | 77.25 | 77.45 | 1,329,712 | -0.32(-0.41%) |
Mar 01, 2017 | 77.13 | 78.29 | 76.93 | 77.77 | 1,891,649 | +0.84(+1.09%) |
Feb 28, 2017 | 77.44 | 77.78 | 76.87 | 76.92 | 1,649,862 | -0.52(-0.68%) |
Feb 27, 2017 | 77.34 | 77.52 | 76.76 | 77.45 | 1,363,518 | -0.20(-0.26%) |
Feb 24, 2017 | 76.92 | 77.66 | 76.63 | 77.65 | 1,398,124 | +0.58(+0.75%) |
Feb 23, 2017 | 78.30 | 78.60 | 76.97 | 77.07 | 1,307,155 | -1.41(-1.79%) |
Feb 22, 2017 | 78.47 | 78.58 | 78.07 | 78.47 | 1,428,697 | -0.05(-0.06%) |
Feb 21, 2017 | 78.61 | 78.80 | 78.04 | 78.52 | 1,969,054 | +0.30(+0.39%) |
Feb 17, 2017 | 78.22 | 78.22 | 78.22 | 0 | +0.68(+0.88%) | |
Feb 16, 2017 | 77.74 | 77.98 | 77.26 | 77.54 | 1,126,633 | -0.16(-0.20%) |
Feb 15, 2017 | 77.39 | 77.87 | 77.32 | 77.70 | 1,272,504 | +0.03(+0.04%) |
Feb 14, 2017 | 78.11 | 78.29 | 77.46 | 77.66 | 2,491,725 | -0.26(-0.34%) |
Feb 13, 2017 | 78.03 | 78.43 | 77.82 | 77.93 | 2,224,456 | +0.40(+0.51%) |
Feb 10, 2017 | 77.61 | 77.82 | 77.06 | 77.53 | 1,735,985 | -0.09(-0.11%) |
Feb 09, 2017 | 76.65 | 78.03 | 76.57 | 77.62 | 2,235,889 | +0.89(+1.16%) |
Feb 08, 2017 | 75.57 | 76.81 | 75.44 | 76.73 | 3,160,060 | +1.30(+1.73%) |
Feb 07, 2017 | 74.87 | 77.48 | 74.06 | 75.42 | 8,117,746 | +0.53(+0.71%) |
Feb 06, 2017 | 74.73 | 76.50 | 74.09 | 74.89 | 15,524,729 | +9.28(+14.14%) |
Feb 03, 2017 | 65.74 | 66.09 | 65.29 | 65.62 | 2,337,703 | +0.15(+0.23%) |
Feb 02, 2017 | 65.17 | 65.57 | 64.75 | 65.47 | 1,213,648 | +0.25(+0.38%) |