Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.50 | 71.70 | 70.97 | 71.01 | 13,178,015 | -0.50(-0.70%) |
Apr 27, 2017 | 72.13 | 72.13 | 71.02 | 71.51 | 16,330,183 | -0.67(-0.93%) |
Apr 26, 2017 | 72.11 | 72.68 | 71.94 | 72.17 | 15,721,474 | +0.14(+0.19%) |
Apr 25, 2017 | 72.27 | 72.75 | 72.04 | 72.04 | 22,364,046 | +0.62(+0.87%) |
Apr 24, 2017 | 70.64 | 71.86 | 70.53 | 71.42 | 31,203,090 | +2.43(+3.53%) |
Apr 21, 2017 | 69.78 | 69.93 | 68.98 | 68.98 | 24,284,592 | -0.84(-1.20%) |
Apr 20, 2017 | 69.36 | 70.01 | 69.01 | 69.82 | 19,156,766 | +0.89(+1.29%) |
Apr 19, 2017 | 69.78 | 70.13 | 68.85 | 68.93 | 21,548,260 | -0.57(-0.82%) |
Apr 18, 2017 | 69.67 | 69.89 | 69.16 | 69.51 | 17,307,828 | -0.57(-0.82%) |
Apr 17, 2017 | 68.92 | 70.26 | 68.86 | 70.08 | 23,364,564 | +1.19(+1.73%) |
Apr 13, 2017 | 69.78 | 71.00 | 68.89 | 68.89 | 37,405,688 | -0.82(-1.17%) |
Apr 12, 2017 | 70.13 | 70.15 | 69.40 | 69.70 | 18,037,536 | -0.27(-0.38%) |
Apr 11, 2017 | 69.82 | 70.02 | 69.21 | 69.97 | 17,997,580 | -0.12(-0.17%) |
Apr 10, 2017 | 70.26 | 70.75 | 69.70 | 70.09 | 18,477,052 | -0.24(-0.35%) |
Apr 07, 2017 | 70.13 | 70.85 | 69.95 | 70.34 | 16,046,843 | -0.24(-0.35%) |
Apr 06, 2017 | 70.18 | 70.93 | 69.58 | 70.58 | 17,615,836 | +0.24(+0.34%) |
Apr 05, 2017 | 72.17 | 72.26 | 70.30 | 70.35 | 21,605,328 | -0.91(-1.28%) |
Apr 04, 2017 | 70.92 | 71.55 | 70.78 | 71.26 | 17,495,634 | +0.24(+0.33%) |
Apr 03, 2017 | 71.41 | 71.55 | 70.28 | 71.02 | 24,436,940 | -0.26(-0.36%) |
Mar 31, 2017 | 71.99 | 72.01 | 71.22 | 71.28 | 20,933,150 | -0.97(-1.34%) |
Mar 30, 2017 | 71.58 | 72.60 | 71.51 | 72.25 | 14,331,171 | +0.62(+0.86%) |
Mar 29, 2017 | 71.90 | 72.08 | 71.48 | 71.63 | 12,578,147 | -0.27(-0.37%) |
Mar 28, 2017 | 70.62 | 72.24 | 70.59 | 71.90 | 20,040,414 | +1.10(+1.56%) |
Mar 27, 2017 | 69.41 | 70.93 | 69.17 | 70.80 | 20,564,996 | -0.04(-0.06%) |
Mar 24, 2017 | 71.24 | 71.49 | 70.42 | 70.84 | 19,831,058 | -0.08(-0.11%) |
Mar 23, 2017 | 70.77 | 71.82 | 70.67 | 70.92 | 19,825,516 | -0.11(-0.16%) |
Mar 22, 2017 | 70.51 | 71.47 | 69.80 | 71.03 | 26,790,468 | +0.11(+0.16%) |
Mar 21, 2017 | 73.33 | 73.56 | 70.65 | 70.92 | 40,769,456 | -2.14(-2.93%) |
Mar 20, 2017 | 73.26 | 73.99 | 72.87 | 73.06 | 18,019,974 | -0.53(-0.72%) |
Mar 17, 2017 | 74.52 | 74.69 | 73.56 | 73.59 | 26,782,864 | -0.78(-1.05%) |
Mar 16, 2017 | 74.68 | 75.31 | 74.31 | 74.37 | 17,857,696 | -0.07(-0.10%) |
Mar 15, 2017 | 74.50 | 75.11 | 73.95 | 74.44 | 20,454,454 | +0.18(+0.24%) |
Mar 14, 2017 | 73.86 | 74.38 | 73.66 | 74.26 | 12,615,342 | +0.12(+0.16%) |
Mar 13, 2017 | 74.10 | 74.48 | 73.79 | 74.14 | 12,326,716 | +0.06(+0.09%) |
Mar 10, 2017 | 74.62 | 74.66 | 73.47 | 74.08 | 16,918,870 | -0.24(-0.32%) |
Mar 09, 2017 | 74.33 | 74.77 | 73.97 | 74.31 | 16,909,724 | +0.29(+0.39%) |
Mar 08, 2017 | 75.21 | 75.35 | 73.93 | 74.02 | 21,409,896 | -0.16(-0.22%) |
Mar 07, 2017 | 74.37 | 74.73 | 74.02 | 74.18 | 13,747,836 | -0.41(-0.55%) |
Mar 06, 2017 | 74.86 | 74.92 | 73.93 | 74.59 | 18,555,694 | -0.71(-0.95%) |
Mar 03, 2017 | 75.56 | 74.81 | 75.31 | 15,848,848 | +0.54(+0.72%) | |
Mar 02, 2017 | 76.18 | 76.22 | 74.68 | 74.77 | 20,759,338 | -1.18(-1.56%) |
Mar 01, 2017 | 75.30 | 76.27 | 75.15 | 75.96 | 30,129,224 | +2.42(+3.29%) |
Feb 28, 2017 | 72.91 | 73.70 | 72.70 | 73.54 | 18,708,140 | +0.15(+0.21%) |
Feb 27, 2017 | 73.30 | 73.62 | 73.05 | 73.39 | 15,216,937 | +0.08(+0.11%) |
Feb 24, 2017 | 73.18 | 73.47 | 72.82 | 73.30 | 18,560,672 | -0.65(-0.88%) |
Feb 23, 2017 | 73.99 | 74.12 | 73.46 | 73.95 | 13,628,182 | +0.06(+0.08%) |
Feb 22, 2017 | 73.46 | 74.09 | 73.38 | 73.90 | 14,582,117 | +0.04(+0.05%) |
Feb 21, 2017 | 73.45 | 73.97 | 73.41 | 73.86 | 17,335,200 | +0.63(+0.86%) |
Feb 17, 2017 | 73.22 | 73.22 | 73.22 | 0 | -0.24(-0.33%) | |
Feb 16, 2017 | 73.36 | 73.88 | 72.85 | 73.47 | 21,765,808 | -0.05(-0.07%) |
Feb 15, 2017 | 73.10 | 73.74 | 72.51 | 73.52 | 21,374,734 | +0.84(+1.15%) |
Feb 14, 2017 | 71.66 | 72.79 | 71.50 | 72.68 | 22,095,266 | +1.14(+1.60%) |
Feb 13, 2017 | 70.96 | 72.01 | 70.95 | 71.54 | 22,881,330 | +0.93(+1.32%) |
Feb 10, 2017 | 70.99 | 70.99 | 70.51 | 70.60 | 13,545,580 | -0.16(-0.23%) |
Feb 09, 2017 | 69.76 | 70.87 | 69.90 | 70.76 | 16,940,962 | +1.01(+1.44%) |
Feb 08, 2017 | 69.94 | 70.04 | 69.28 | 69.76 | 17,215,020 | -0.62(-0.88%) |
Feb 07, 2017 | 70.72 | 70.93 | 70.18 | 70.37 | 11,572,117 | -0.04(-0.06%) |
Feb 06, 2017 | 70.43 | 70.97 | 70.29 | 70.42 | 14,574,142 | -0.33(-0.47%) |
Feb 03, 2017 | 69.94 | 70.85 | 69.68 | 70.75 | 22,039,276 | +2.10(+3.06%) |
Feb 02, 2017 | 68.44 | 68.91 | 68.30 | 68.65 | 13,653,931 | -0.29(-0.42%) |