Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.31 | 75.48 | 74.02 | 74.06 | 1,477,811 | -1.25(-1.66%) |
Apr 27, 2017 | 75.37 | 75.37 | 74.94 | 75.31 | 1,403,664 | -0.13(-0.17%) |
Apr 26, 2017 | 74.29 | 75.85 | 74.29 | 75.44 | 1,609,940 | +0.91(+1.21%) |
Apr 25, 2017 | 73.98 | 75.52 | 73.57 | 74.53 | 2,506,538 | +0.99(+1.34%) |
Apr 24, 2017 | 73.70 | 73.97 | 72.20 | 73.55 | 1,489,399 | +1.66(+2.31%) |
Apr 21, 2017 | 71.74 | 72.24 | 71.27 | 71.88 | 1,280,607 | -0.07(-0.10%) |
Apr 20, 2017 | 71.02 | 72.10 | 70.64 | 71.96 | 1,377,109 | +1.18(+1.67%) |
Apr 19, 2017 | 71.03 | 71.27 | 70.57 | 70.77 | 704,336 | +0.21(+0.29%) |
Apr 18, 2017 | 70.53 | 71.08 | 70.12 | 70.57 | 926,514 | -0.54(-0.76%) |
Apr 17, 2017 | 70.06 | 71.23 | 69.88 | 71.11 | 914,245 | +1.14(+1.63%) |
Apr 13, 2017 | 70.21 | 71.25 | 69.94 | 69.97 | 855,093 | -0.61(-0.86%) |
Apr 12, 2017 | 71.32 | 71.32 | 70.06 | 70.57 | 1,032,799 | -0.72(-1.00%) |
Apr 11, 2017 | 70.86 | 71.32 | 69.96 | 71.29 | 1,752,047 | +0.92(+1.31%) |
Apr 10, 2017 | 71.28 | 70.20 | 70.37 | 925,493 | -0.47(-0.66%) | |
Apr 07, 2017 | 70.62 | 71.40 | 70.28 | 70.84 | 871,885 | -0.26(-0.36%) |
Apr 06, 2017 | 70.69 | 71.13 | 69.91 | 71.09 | 1,127,760 | +0.53(+0.76%) |
Apr 05, 2017 | 71.60 | 72.20 | 70.50 | 70.56 | 1,686,852 | -0.44(-0.61%) |
Apr 04, 2017 | 70.79 | 71.27 | 70.47 | 70.99 | 847,546 | +0.05(+0.07%) |
Apr 03, 2017 | 71.15 | 71.92 | 69.92 | 70.95 | 1,157,274 | -0.30(-0.42%) |
Mar 31, 2017 | 71.60 | 71.74 | 71.06 | 71.24 | 1,038,314 | -0.50(-0.70%) |
Mar 30, 2017 | 70.76 | 71.97 | 70.66 | 71.74 | 1,185,672 | +0.88(+1.24%) |
Mar 29, 2017 | 70.62 | 71.14 | 70.52 | 70.86 | 911,756 | -0.06(-0.08%) |
Mar 28, 2017 | 69.88 | 71.16 | 69.45 | 70.92 | 1,715,177 | +0.92(+1.32%) |
Mar 27, 2017 | 69.48 | 70.26 | 68.44 | 70.00 | 1,525,983 | -0.56(-0.79%) |
Mar 24, 2017 | 71.39 | 72.09 | 70.02 | 70.56 | 1,576,339 | -0.81(-1.14%) |
Mar 23, 2017 | 71.37 | 72.22 | 70.78 | 71.37 | 1,225,581 | +0.14(+0.20%) |
Mar 22, 2017 | 70.71 | 71.46 | 69.88 | 71.23 | 1,943,655 | +0.20(+0.28%) |
Mar 21, 2017 | 72.76 | 73.03 | 70.92 | 71.04 | 3,375,109 | -1.39(-1.92%) |
Mar 20, 2017 | 72.84 | 73.13 | 72.24 | 72.43 | 1,479,319 | -0.54(-0.74%) |
Mar 17, 2017 | 74.15 | 74.28 | 72.89 | 72.97 | 2,377,375 | -1.08(-1.46%) |
Mar 16, 2017 | 74.01 | 74.61 | 73.71 | 74.05 | 1,065,469 | +0.38(+0.51%) |
Mar 15, 2017 | 74.18 | 74.19 | 73.56 | 73.67 | 1,483,818 | -0.16(-0.21%) |
Mar 14, 2017 | 73.68 | 74.04 | 73.03 | 73.83 | 977,172 | -0.07(-0.10%) |
Mar 13, 2017 | 73.42 | 74.07 | 72.86 | 73.90 | 1,274,039 | +0.42(+0.57%) |
Mar 10, 2017 | 74.06 | 74.18 | 73.05 | 73.48 | 1,010,694 | -0.08(-0.11%) |
Mar 09, 2017 | 73.59 | 74.05 | 73.30 | 73.56 | 1,486,882 | +0.40(+0.54%) |
Mar 08, 2017 | 73.48 | 74.22 | 72.99 | 73.17 | 1,741,352 | +0.44(+0.60%) |
Mar 07, 2017 | 72.25 | 73.04 | 71.92 | 72.73 | 1,183,153 | +0.56(+0.78%) |
Mar 06, 2017 | 72.46 | 72.66 | 71.95 | 72.17 | 1,256,488 | -0.82(-1.13%) |
Mar 03, 2017 | 72.75 | 73.24 | 72.32 | 72.99 | 1,135,471 | +0.30(+0.42%) |
Mar 02, 2017 | 73.59 | 73.59 | 72.63 | 72.69 | 1,069,469 | -0.88(-1.20%) |
Mar 01, 2017 | 73.04 | 74.24 | 73.04 | 73.57 | 1,579,529 | +2.01(+2.81%) |
Feb 28, 2017 | 71.34 | 71.45 | 71.02 | 71.56 | 1,234,823 | -0.15(-0.21%) |
Feb 27, 2017 | 71.42 | 71.76 | 71.23 | 71.71 | 645,028 | +0.39(+0.55%) |
Feb 24, 2017 | 71.15 | 71.43 | 71.15 | 71.32 | 937,570 | -0.52(-0.73%) |
Feb 23, 2017 | 72.01 | 72.04 | 71.26 | 71.84 | 721,635 | +0.16(+0.22%) |
Feb 22, 2017 | 71.62 | 72.05 | 71.32 | 71.69 | 738,810 | -0.46(-0.64%) |
Feb 21, 2017 | 71.78 | 72.39 | 71.54 | 72.14 | 882,252 | +0.70(+0.99%) |
Feb 17, 2017 | 71.44 | 71.44 | 71.44 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 72.59 | 72.91 | 71.35 | 71.55 | 1,382,687 | -1.08(-1.49%) |
Feb 15, 2017 | 71.96 | 72.78 | 70.91 | 72.64 | 1,161,810 | +0.88(+1.23%) |
Feb 14, 2017 | 70.77 | 71.99 | 70.57 | 71.75 | 1,533,409 | +1.07(+1.51%) |
Feb 13, 2017 | 70.24 | 71.17 | 70.24 | 70.69 | 880,616 | +0.75(+1.07%) |
Feb 10, 2017 | 70.30 | 70.49 | 69.86 | 69.94 | 1,385,882 | -0.11(-0.16%) |
Feb 09, 2017 | 69.02 | 70.11 | 68.57 | 70.05 | 1,566,544 | +1.24(+1.80%) |
Feb 08, 2017 | 68.58 | 68.95 | 68.17 | 68.82 | 1,305,929 | -0.30(-0.43%) |
Feb 07, 2017 | 69.42 | 69.46 | 68.86 | 69.11 | 1,389,392 | -0.16(-0.22%) |
Feb 06, 2017 | 68.90 | 69.46 | 68.81 | 69.27 | 1,592,698 | +0.12(+0.18%) |
Feb 03, 2017 | 68.71 | 69.30 | 68.49 | 69.15 | 1,353,574 | +1.29(+1.91%) |
Feb 02, 2017 | 67.68 | 68.22 | 67.15 | 67.85 | 968,496 | -0.40(-0.59%) |