Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.69 | 75.00 | 74.30 | 74.30 | 436,885 | -0.39(-0.52%) |
Apr 27, 2017 | 74.80 | 74.96 | 74.00 | 74.69 | 856,998 | -1.02(-1.35%) |
Apr 26, 2017 | 75.85 | 75.97 | 75.41 | 75.71 | 831,546 | -0.39(-0.51%) |
Apr 25, 2017 | 75.92 | 76.36 | 75.85 | 76.10 | 614,636 | +0.16(+0.21%) |
Apr 24, 2017 | 76.28 | 76.56 | 75.83 | 75.94 | 444,241 | +0.11(+0.15%) |
Apr 21, 2017 | 75.91 | 76.05 | 75.63 | 75.83 | 498,124 | -0.08(-0.11%) |
Apr 20, 2017 | 76.30 | 76.69 | 75.88 | 75.91 | 460,363 | -0.42(-0.55%) |
Apr 19, 2017 | 76.80 | 76.84 | 76.27 | 76.33 | 366,648 | -0.48(-0.62%) |
Apr 18, 2017 | 76.43 | 77.02 | 76.30 | 76.81 | 343,133 | +0.03(+0.04%) |
Apr 17, 2017 | 77.00 | 77.38 | 76.47 | 76.78 | 508,014 | -0.26(-0.34%) |
Apr 13, 2017 | 77.47 | 78.00 | 76.90 | 77.04 | 466,383 | -0.27(-0.35%) |
Apr 12, 2017 | 77.15 | 77.43 | 76.75 | 77.31 | 304,709 | +0.30(+0.39%) |
Apr 11, 2017 | 77.51 | 77.70 | 76.83 | 77.01 | 316,765 | -0.39(-0.50%) |
Apr 10, 2017 | 77.31 | 77.73 | 77.05 | 77.40 | 263,926 | +0.20(+0.26%) |
Apr 07, 2017 | 77.37 | 77.66 | 76.95 | 77.20 | 490,996 | -0.16(-0.21%) |
Apr 06, 2017 | 76.62 | 77.45 | 76.52 | 77.36 | 378,875 | +0.76(+0.99%) |
Apr 05, 2017 | 77.50 | 77.57 | 76.41 | 76.60 | 799,529 | -0.48(-0.62%) |
Apr 04, 2017 | 76.59 | 77.25 | 76.22 | 77.08 | 864,769 | +0.25(+0.33%) |
Apr 03, 2017 | 77.26 | 77.44 | 76.10 | 76.83 | 465,467 | -0.08(-0.10%) |
Mar 31, 2017 | 76.34 | 77.09 | 76.13 | 76.91 | 567,557 | +0.49(+0.64%) |
Mar 30, 2017 | 76.72 | 77.04 | 76.35 | 76.42 | 677,663 | -0.05(-0.07%) |
Mar 29, 2017 | 75.82 | 77.08 | 75.82 | 76.47 | 868,825 | +0.81(+1.07%) |
Mar 28, 2017 | 75.56 | 76.10 | 75.56 | 75.66 | 490,030 | +0.11(+0.15%) |
Mar 27, 2017 | 76.00 | 76.18 | 75.26 | 75.55 | 639,573 | -0.91(-1.19%) |
Mar 24, 2017 | 76.70 | 77.00 | 76.26 | 76.46 | 522,691 | +0.02(+0.03%) |
Mar 23, 2017 | 76.91 | 77.15 | 76.29 | 76.44 | 826,768 | -0.31(-0.40%) |
Mar 22, 2017 | 77.73 | 77.73 | 76.40 | 76.75 | 1,045,219 | -1.03(-1.32%) |
Mar 21, 2017 | 77.74 | 78.12 | 76.82 | 77.78 | 733,313 | +0.04(+0.05%) |
Mar 20, 2017 | 77.38 | 77.93 | 77.11 | 77.74 | 520,466 | +0.09(+0.12%) |
Mar 17, 2017 | 78.48 | 78.48 | 77.52 | 77.65 | 1,908,706 | -0.73(-0.93%) |
Mar 16, 2017 | 78.25 | 78.46 | 77.74 | 78.38 | 443,822 | +0.30(+0.38%) |
Mar 15, 2017 | 77.43 | 78.19 | 77.29 | 78.08 | 1,048,665 | +0.90(+1.17%) |
Mar 14, 2017 | 76.73 | 77.70 | 76.67 | 77.18 | 732,101 | -0.35(-0.45%) |
Mar 13, 2017 | 76.92 | 77.74 | 76.89 | 77.53 | 573,627 | +0.24(+0.31%) |
Mar 10, 2017 | 77.43 | 77.59 | 77.00 | 77.29 | 484,995 | +0.40(+0.52%) |
Mar 09, 2017 | 76.25 | 77.06 | 76.00 | 76.89 | 1,028,604 | +0.39(+0.51%) |
Mar 08, 2017 | 77.71 | 77.85 | 76.44 | 76.50 | 427,804 | -1.25(-1.61%) |
Mar 07, 2017 | 77.57 | 77.87 | 77.03 | 77.75 | 264,869 | +0.00(+0.00%) |
Mar 06, 2017 | 77.60 | 78.09 | 77.07 | 77.75 | 581,227 | -0.04(-0.05%) |
Mar 03, 2017 | 77.63 | 78.13 | 77.37 | 77.79 | 331,080 | +0.04(+0.05%) |
Mar 02, 2017 | 77.58 | 78.09 | 77.40 | 77.75 | 568,527 | -0.23(-0.29%) |
Mar 01, 2017 | 77.73 | 78.20 | 77.60 | 77.98 | 619,896 | +0.47(+0.61%) |
Feb 28, 2017 | 77.19 | 77.83 | 77.03 | 77.51 | 487,798 | +0.22(+0.28%) |
Feb 27, 2017 | 77.75 | 78.00 | 77.09 | 77.29 | 752,945 | -0.69(-0.88%) |
Feb 24, 2017 | 78.51 | 78.61 | 77.03 | 77.98 | 839,032 | -0.38(-0.48%) |
Feb 23, 2017 | 78.82 | 79.37 | 77.58 | 78.36 | 1,229,740 | -0.12(-0.15%) |
Feb 22, 2017 | 79.73 | 80.18 | 78.41 | 78.48 | 795,286 | -1.74(-2.17%) |
Feb 21, 2017 | 80.40 | 80.67 | 79.76 | 80.22 | 567,990 | +0.05(+0.06%) |
Feb 17, 2017 | 80.17 | 80.17 | 80.17 | 0 | -0.86(-1.06%) | |
Feb 16, 2017 | 81.59 | 81.69 | 80.78 | 81.03 | 902,062 | +0.05(+0.06%) |
Feb 15, 2017 | 80.69 | 81.77 | 80.43 | 80.98 | 810,500 | +0.62(+0.77%) |
Feb 14, 2017 | 80.08 | 80.58 | 79.63 | 80.36 | 527,105 | +0.28(+0.35%) |
Feb 13, 2017 | 79.42 | 80.11 | 78.86 | 80.08 | 790,989 | +0.73(+0.92%) |
Feb 10, 2017 | 79.43 | 79.96 | 79.12 | 79.35 | 427,828 | +0.41(+0.52%) |
Feb 09, 2017 | 78.80 | 79.84 | 78.81 | 78.94 | 747,789 | +0.14(+0.18%) |
Feb 08, 2017 | 78.12 | 79.36 | 77.80 | 78.80 | 751,582 | +0.19(+0.24%) |
Feb 07, 2017 | 78.17 | 78.64 | 77.80 | 78.61 | 564,368 | +0.08(+0.10%) |
Feb 06, 2017 | 78.26 | 78.60 | 77.66 | 78.53 | 1,282,182 | -0.10(-0.13%) |
Feb 03, 2017 | 79.41 | 79.79 | 78.26 | 78.63 | 1,335,464 | -1.39(-1.74%) |
Feb 02, 2017 | 81.16 | 81.16 | 78.95 | 80.02 | 1,082,372 | -0.83(-1.03%) |