Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.85 | 73.92 | 73.36 | 73.36 | 118,009 | -0.47(-0.64%) |
Apr 27, 2017 | 73.76 | 74.27 | 73.63 | 73.83 | 17,757 | +0.58(+0.79%) |
Apr 26, 2017 | 74.04 | 74.32 | 73.15 | 73.25 | 30,828 | -0.79(-1.07%) |
Apr 25, 2017 | 73.79 | 74.17 | 73.35 | 74.04 | 51,066 | +1.54(+2.12%) |
Apr 24, 2017 | 73.27 | 73.52 | 72.46 | 72.50 | 62,163 | +0.90(+1.26%) |
Apr 21, 2017 | 71.83 | 72.14 | 71.30 | 71.60 | 18,731 | -0.44(-0.62%) |
Apr 20, 2017 | 72.27 | 72.44 | 71.59 | 72.04 | 17,840 | -0.27(-0.37%) |
Apr 19, 2017 | 71.68 | 72.71 | 71.67 | 72.31 | 74,893 | +1.31(+1.85%) |
Apr 18, 2017 | 71.51 | 72.15 | 70.73 | 71.00 | 38,493 | -0.70(-0.98%) |
Apr 17, 2017 | 71.22 | 71.92 | 70.75 | 71.70 | 32,246 | +0.43(+0.61%) |
Apr 13, 2017 | 71.35 | 71.79 | 71.17 | 71.27 | 70,008 | -0.65(-0.91%) |
Apr 12, 2017 | 72.62 | 72.90 | 71.70 | 71.92 | 25,151 | -1.06(-1.45%) |
Apr 11, 2017 | 73.98 | 73.98 | 72.67 | 72.98 | 83,675 | -2.14(-2.84%) |
Apr 10, 2017 | 75.72 | 75.76 | 74.88 | 75.12 | 75,491 | -0.05(-0.07%) |
Apr 07, 2017 | 74.04 | 75.45 | 73.66 | 75.17 | 43,188 | -0.32(-0.42%) |
Apr 06, 2017 | 75.68 | 75.68 | 75.23 | 75.49 | 7,661 | +0.50(+0.67%) |
Apr 05, 2017 | 76.24 | 76.46 | 74.97 | 74.99 | 20,592 | -0.01(-0.01%) |
Apr 04, 2017 | 75.01 | 75.22 | 74.80 | 75.00 | 11,575 | -0.39(-0.52%) |
Apr 03, 2017 | 76.05 | 76.07 | 75.34 | 75.39 | 33,901 | -0.54(-0.71%) |
Mar 31, 2017 | 76.20 | 76.41 | 75.69 | 75.93 | 30,374 | -0.51(-0.67%) |
Mar 30, 2017 | 76.07 | 76.58 | 75.76 | 76.44 | 16,644 | +1.10(+1.46%) |
Mar 29, 2017 | 75.43 | 75.61 | 75.19 | 75.34 | 16,000 | -0.36(-0.48%) |
Mar 28, 2017 | 74.94 | 76.00 | 74.75 | 75.70 | 26,335 | +0.58(+0.77%) |
Mar 27, 2017 | 74.74 | 75.38 | 74.40 | 75.12 | 33,347 | -0.83(-1.09%) |
Mar 24, 2017 | 76.47 | 76.53 | 75.58 | 75.95 | 19,255 | -0.30(-0.39%) |
Mar 23, 2017 | 75.67 | 76.64 | 75.44 | 76.25 | 18,585 | +0.24(+0.31%) |
Mar 22, 2017 | 76.18 | 76.19 | 75.60 | 76.01 | 27,185 | -0.35(-0.46%) |
Mar 21, 2017 | 77.34 | 77.34 | 76.21 | 76.36 | 23,391 | -1.29(-1.66%) |
Mar 20, 2017 | 77.92 | 78.08 | 77.59 | 77.65 | 33,334 | -0.77(-0.99%) |
Mar 17, 2017 | 78.30 | 78.42 | 78.03 | 78.42 | 42,000 | -0.30(-0.38%) |
Mar 16, 2017 | 77.95 | 78.77 | 77.94 | 78.72 | 62,194 | -0.80(-1.01%) |
Mar 15, 2017 | 82.34 | 82.75 | 79.52 | 79.52 | 90,666 | -3.00(-3.64%) |
Mar 14, 2017 | 81.95 | 82.72 | 81.39 | 82.52 | 63,231 | +0.75(+0.92%) |
Mar 13, 2017 | 81.78 | 81.96 | 81.48 | 81.77 | 15,963 | -0.04(-0.05%) |
Mar 10, 2017 | 82.25 | 82.55 | 81.79 | 81.81 | 40,882 | -0.36(-0.43%) |
Mar 09, 2017 | 81.57 | 82.24 | 81.35 | 82.17 | 67,307 | +0.96(+1.18%) |
Mar 08, 2017 | 81.33 | 81.87 | 80.92 | 81.21 | 46,949 | +0.95(+1.18%) |
Mar 07, 2017 | 79.91 | 80.52 | 79.74 | 80.26 | 40,062 | +1.23(+1.56%) |
Mar 06, 2017 | 78.19 | 79.15 | 78.12 | 79.03 | 56,662 | +1.13(+1.45%) |
Mar 03, 2017 | 78.65 | 79.35 | 77.61 | 77.90 | 28,629 | +0.04(+0.05%) |
Mar 02, 2017 | 77.62 | 78.23 | 76.93 | 77.86 | 54,746 | +1.85(+2.44%) |
Mar 01, 2017 | 77.43 | 77.43 | 75.96 | 76.01 | 36,960 | +0.24(+0.31%) |
Feb 28, 2017 | 75.24 | 76.24 | 75.03 | 75.77 | 17,101 | -0.05(-0.07%) |
Feb 27, 2017 | 75.09 | 75.92 | 74.39 | 75.82 | 22,721 | +0.67(+0.89%) |
Feb 24, 2017 | 75.03 | 75.74 | 75.00 | 75.15 | 18,066 | -1.01(-1.33%) |
Feb 23, 2017 | 76.43 | 76.43 | 75.82 | 76.16 | 78,620 | -1.28(-1.65%) |
Feb 22, 2017 | 77.49 | 78.31 | 77.29 | 77.44 | 18,338 | -0.26(-0.33%) |
Feb 21, 2017 | 78.60 | 78.90 | 77.43 | 77.70 | 21,981 | -0.02(-0.03%) |
Feb 17, 2017 | 77.72 | 77.72 | 77.72 | 0 | +0.44(+0.57%) | |
Feb 16, 2017 | 77.53 | 77.55 | 77.00 | 77.28 | 25,268 | -0.83(-1.06%) |
Feb 15, 2017 | 79.64 | 79.76 | 77.97 | 78.11 | 45,902 | -0.72(-0.91%) |
Feb 14, 2017 | 78.18 | 79.58 | 78.02 | 78.83 | 24,916 | -0.19(-0.24%) |
Feb 13, 2017 | 79.06 | 79.74 | 78.95 | 79.02 | 14,990 | +0.95(+1.22%) |
Feb 10, 2017 | 79.27 | 79.27 | 77.60 | 78.07 | 36,867 | -0.38(-0.48%) |
Feb 09, 2017 | 76.98 | 78.53 | 76.73 | 78.45 | 45,529 | +1.22(+1.58%) |
Feb 08, 2017 | 77.20 | 77.60 | 76.73 | 77.23 | 30,324 | -0.98(-1.25%) |
Feb 07, 2017 | 78.32 | 78.55 | 77.81 | 78.21 | 18,211 | +0.36(+0.46%) |
Feb 06, 2017 | 78.86 | 79.02 | 77.80 | 77.85 | 36,752 | -2.08(-2.60%) |
Feb 03, 2017 | 80.45 | 80.61 | 79.60 | 79.93 | 10,495 | -0.43(-0.54%) |
Feb 02, 2017 | 79.88 | 80.62 | 79.47 | 80.36 | 14,724 | -0.91(-1.12%) |