Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.84 | 74.05 | 73.34 | 73.74 | 1,643,584 | -0.06(-0.09%) |
Apr 27, 2017 | 73.13 | 73.86 | 73.06 | 73.80 | 1,859,743 | +0.78(+1.07%) |
Apr 26, 2017 | 73.24 | 73.84 | 72.97 | 73.02 | 1,356,877 | -0.22(-0.29%) |
Apr 25, 2017 | 72.63 | 73.30 | 71.35 | 73.23 | 2,212,297 | +0.49(+0.68%) |
Apr 24, 2017 | 73.72 | 73.79 | 72.62 | 72.74 | 2,559,467 | -0.29(-0.39%) |
Apr 21, 2017 | 73.87 | 73.95 | 72.89 | 73.03 | 1,267,284 | -1.00(-1.35%) |
Apr 20, 2017 | 73.90 | 74.53 | 73.35 | 74.02 | 2,290,989 | +0.47(+0.64%) |
Apr 19, 2017 | 74.27 | 74.67 | 73.35 | 73.56 | 2,119,709 | -0.64(-0.86%) |
Apr 18, 2017 | 74.74 | 74.99 | 72.91 | 74.19 | 4,878,474 | -3.67(-4.71%) |
Apr 17, 2017 | 77.86 | 77.93 | 77.47 | 77.86 | 1,429,247 | -0.03(-0.03%) |
Apr 13, 2017 | 77.86 | 78.45 | 77.61 | 77.89 | 876,292 | -0.13(-0.17%) |
Apr 12, 2017 | 78.32 | 78.71 | 77.41 | 78.02 | 2,100,536 | -0.94(-1.19%) |
Apr 11, 2017 | 79.33 | 79.40 | 78.02 | 78.97 | 1,613,075 | -0.51(-0.64%) |
Apr 10, 2017 | 78.86 | 80.21 | 78.71 | 79.48 | 1,121,484 | +0.74(+0.94%) |
Apr 07, 2017 | 78.70 | 79.15 | 78.45 | 78.74 | 1,038,642 | -0.02(-0.02%) |
Apr 06, 2017 | 78.42 | 78.80 | 78.05 | 78.76 | 1,764,988 | +0.41(+0.53%) |
Apr 05, 2017 | 78.58 | 79.32 | 78.18 | 78.35 | 1,320,944 | +0.22(+0.29%) |
Apr 04, 2017 | 78.24 | 79.07 | 77.92 | 78.12 | 1,527,174 | -0.36(-0.46%) |
Apr 03, 2017 | 79.45 | 79.65 | 78.00 | 78.48 | 1,534,776 | -1.05(-1.32%) |
Mar 31, 2017 | 79.86 | 80.57 | 79.51 | 79.53 | 1,995,242 | -0.58(-0.72%) |
Mar 30, 2017 | 80.30 | 80.77 | 80.01 | 80.11 | 1,552,401 | -0.33(-0.41%) |
Mar 29, 2017 | 78.54 | 80.67 | 78.54 | 80.44 | 2,538,252 | +1.81(+2.30%) |
Mar 28, 2017 | 78.29 | 79.06 | 78.29 | 78.63 | 1,335,171 | +0.02(+0.02%) |
Mar 27, 2017 | 77.41 | 78.67 | 77.39 | 78.62 | 1,734,355 | +0.83(+1.06%) |
Mar 24, 2017 | 77.28 | 78.03 | 77.09 | 77.79 | 1,380,947 | +0.51(+0.66%) |
Mar 23, 2017 | 77.16 | 77.96 | 77.10 | 77.28 | 1,602,591 | +0.10(+0.13%) |
Mar 22, 2017 | 77.39 | 77.54 | 76.58 | 77.18 | 1,323,828 | -0.03(-0.03%) |
Mar 21, 2017 | 78.18 | 78.45 | 77.08 | 77.20 | 2,213,019 | -0.90(-1.15%) |
Mar 20, 2017 | 78.77 | 78.99 | 77.51 | 78.10 | 1,801,220 | -0.56(-0.71%) |
Mar 17, 2017 | 79.00 | 79.38 | 78.08 | 78.66 | 2,555,023 | -0.42(-0.53%) |
Mar 16, 2017 | 80.50 | 80.66 | 78.98 | 79.08 | 1,691,435 | -1.33(-1.65%) |
Mar 15, 2017 | 79.85 | 80.49 | 79.21 | 80.41 | 2,003,389 | +0.60(+0.75%) |
Mar 14, 2017 | 79.95 | 80.16 | 79.12 | 79.81 | 1,383,758 | -0.30(-0.37%) |
Mar 13, 2017 | 79.77 | 80.21 | 79.28 | 80.11 | 1,862,623 | +0.75(+0.94%) |
Mar 10, 2017 | 79.97 | 79.98 | 78.87 | 79.36 | 1,719,908 | -0.27(-0.34%) |
Mar 09, 2017 | 80.34 | 80.34 | 79.16 | 79.63 | 1,252,574 | -0.42(-0.53%) |
Mar 08, 2017 | 79.37 | 80.85 | 79.37 | 80.05 | 2,055,883 | +0.54(+0.68%) |
Mar 07, 2017 | 80.19 | 80.70 | 79.01 | 79.51 | 2,906,583 | -1.36(-1.68%) |
Mar 06, 2017 | 82.30 | 82.56 | 80.65 | 80.87 | 2,011,850 | -2.01(-2.43%) |
Mar 03, 2017 | 82.88 | 83.28 | 82.20 | 82.88 | 1,563,840 | +0.26(+0.32%) |
Mar 02, 2017 | 82.58 | 83.33 | 82.18 | 82.62 | 1,600,637 | -0.26(-0.31%) |
Mar 01, 2017 | 82.85 | 83.40 | 82.40 | 82.88 | 1,551,599 | +0.65(+0.79%) |
Feb 28, 2017 | 82.59 | 82.61 | 81.76 | 82.24 | 2,132,393 | -0.20(-0.24%) |
Feb 27, 2017 | 82.96 | 83.34 | 82.05 | 82.44 | 1,268,606 | -0.39(-0.47%) |
Feb 24, 2017 | 82.24 | 82.82 | 81.36 | 82.82 | 1,114,618 | +0.49(+0.60%) |
Feb 23, 2017 | 82.18 | 83.03 | 81.74 | 82.33 | 2,414,474 | +0.24(+0.30%) |
Feb 22, 2017 | 81.95 | 82.86 | 81.79 | 82.08 | 1,282,868 | +0.30(+0.36%) |
Feb 21, 2017 | 81.55 | 81.91 | 80.49 | 81.79 | 2,293,568 | +0.22(+0.28%) |
Feb 17, 2017 | 81.56 | 81.56 | 81.56 | 0 | +0.40(+0.49%) | |
Feb 16, 2017 | 81.78 | 82.26 | 79.98 | 81.17 | 2,540,276 | -0.44(-0.55%) |
Feb 15, 2017 | 81.14 | 81.87 | 80.25 | 81.61 | 2,172,658 | +0.32(+0.40%) |
Feb 14, 2017 | 80.56 | 81.53 | 80.32 | 81.29 | 2,308,564 | +0.30(+0.38%) |
Feb 13, 2017 | 81.93 | 84.58 | 80.04 | 80.99 | 3,393,869 | -0.62(-0.76%) |
Feb 10, 2017 | 81.94 | 82.12 | 80.79 | 81.60 | 1,706,644 | -0.43(-0.52%) |
Feb 09, 2017 | 81.51 | 82.15 | 80.70 | 82.03 | 1,821,807 | +0.52(+0.64%) |
Feb 08, 2017 | 80.72 | 81.55 | 80.27 | 81.51 | 1,642,039 | +0.66(+0.82%) |
Feb 07, 2017 | 80.42 | 82.02 | 80.30 | 80.85 | 2,355,647 | +0.31(+0.39%) |
Feb 06, 2017 | 79.81 | 82.03 | 79.60 | 80.54 | 3,206,157 | +0.63(+0.78%) |
Feb 03, 2017 | 79.28 | 80.21 | 78.53 | 79.91 | 3,340,863 | +1.10(+1.40%) |
Feb 02, 2017 | 78.81 | 79.46 | 77.49 | 78.81 | 4,286,076 | -0.50(-0.63%) |