Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.51 | 75.90 | 74.65 | 74.89 | 1,658,679 | -0.75(-0.99%) |
Apr 27, 2017 | 75.94 | 76.26 | 75.34 | 75.63 | 896,550 | -0.19(-0.25%) |
Apr 26, 2017 | 76.23 | 76.68 | 75.81 | 75.82 | 1,184,398 | -0.44(-0.58%) |
Apr 25, 2017 | 76.98 | 77.36 | 76.27 | 76.27 | 1,243,976 | -0.16(-0.21%) |
Apr 24, 2017 | 76.71 | 77.03 | 76.23 | 76.43 | 1,298,569 | +0.77(+1.02%) |
Apr 21, 2017 | 76.56 | 77.46 | 75.65 | 75.66 | 1,371,171 | -0.94(-1.23%) |
Apr 20, 2017 | 75.49 | 77.30 | 75.49 | 76.60 | 1,471,681 | +1.47(+1.96%) |
Apr 19, 2017 | 76.46 | 76.91 | 74.52 | 75.13 | 2,269,581 | -1.13(-1.48%) |
Apr 18, 2017 | 76.41 | 77.84 | 74.24 | 76.26 | 2,625,921 | -1.20(-1.55%) |
Apr 17, 2017 | 76.17 | 77.68 | 75.94 | 77.46 | 2,109,361 | +1.15(+1.50%) |
Apr 13, 2017 | 77.46 | 78.09 | 76.17 | 76.31 | 1,194,942 | -1.24(-1.60%) |
Apr 12, 2017 | 79.44 | 79.44 | 77.44 | 77.55 | 973,608 | -1.44(-1.82%) |
Apr 11, 2017 | 78.96 | 79.20 | 78.10 | 78.99 | 704,883 | -0.02(-0.02%) |
Apr 10, 2017 | 78.91 | 79.50 | 78.79 | 79.01 | 762,311 | +0.08(+0.10%) |
Apr 07, 2017 | 78.25 | 79.26 | 77.90 | 78.93 | 895,778 | +0.59(+0.75%) |
Apr 06, 2017 | 78.27 | 78.92 | 77.64 | 78.34 | 1,094,739 | +0.06(+0.08%) |
Apr 05, 2017 | 79.04 | 79.65 | 78.11 | 78.28 | 1,746,308 | -0.24(-0.31%) |
Apr 04, 2017 | 77.19 | 78.67 | 77.18 | 78.52 | 1,429,613 | +1.71(+2.23%) |
Apr 03, 2017 | 77.26 | 77.67 | 76.12 | 76.81 | 1,043,506 | -0.09(-0.12%) |
Mar 31, 2017 | 76.56 | 77.48 | 76.45 | 76.90 | 1,121,559 | -0.03(-0.04%) |
Mar 30, 2017 | 76.09 | 77.54 | 76.00 | 76.94 | 1,471,503 | +1.06(+1.40%) |
Mar 29, 2017 | 77.00 | 77.06 | 75.58 | 75.88 | 2,236,872 | -1.09(-1.41%) |
Mar 28, 2017 | 77.21 | 78.07 | 76.90 | 76.96 | 2,336,575 | -0.03(-0.03%) |
Mar 27, 2017 | 75.46 | 77.14 | 75.35 | 76.99 | 764,346 | +0.41(+0.54%) |
Mar 24, 2017 | 77.25 | 77.55 | 76.23 | 76.58 | 851,129 | -0.71(-0.92%) |
Mar 23, 2017 | 76.92 | 77.83 | 75.77 | 77.29 | 1,127,205 | +0.14(+0.18%) |
Mar 22, 2017 | 76.64 | 77.16 | 75.90 | 77.15 | 1,462,250 | +0.58(+0.76%) |
Mar 21, 2017 | 78.81 | 78.98 | 76.37 | 76.57 | 798,331 | -1.99(-2.53%) |
Mar 20, 2017 | 78.69 | 78.79 | 77.90 | 78.55 | 592,408 | -0.14(-0.17%) |
Mar 17, 2017 | 78.75 | 78.94 | 78.14 | 78.69 | 1,204,956 | +0.38(+0.48%) |
Mar 16, 2017 | 79.64 | 79.64 | 77.96 | 78.31 | 655,371 | -0.82(-1.04%) |
Mar 15, 2017 | 78.33 | 79.38 | 78.25 | 79.14 | 844,897 | +1.45(+1.87%) |
Mar 14, 2017 | 77.26 | 78.36 | 77.26 | 77.68 | 766,833 | -0.71(-0.91%) |
Mar 13, 2017 | 77.50 | 78.43 | 77.37 | 78.39 | 953,599 | +0.81(+1.05%) |
Mar 10, 2017 | 76.77 | 78.10 | 76.73 | 77.58 | 1,293,197 | +1.35(+1.77%) |
Mar 09, 2017 | 76.09 | 76.80 | 75.92 | 76.23 | 763,951 | +0.07(+0.09%) |
Mar 08, 2017 | 77.18 | 77.66 | 76.12 | 76.16 | 1,139,909 | -1.07(-1.39%) |
Mar 07, 2017 | 77.05 | 77.66 | 76.96 | 77.23 | 917,471 | +0.05(+0.07%) |
Mar 06, 2017 | 76.57 | 77.38 | 76.51 | 77.18 | 792,769 | +0.15(+0.20%) |
Mar 03, 2017 | 75.81 | 77.17 | 75.81 | 77.02 | 1,017,148 | +1.14(+1.50%) |
Mar 02, 2017 | 77.10 | 77.46 | 75.75 | 75.88 | 995,614 | -1.39(-1.79%) |
Mar 01, 2017 | 77.16 | 78.27 | 77.12 | 77.27 | 1,087,928 | +0.95(+1.24%) |
Feb 28, 2017 | 75.87 | 76.55 | 75.54 | 76.32 | 1,019,223 | +0.46(+0.61%) |
Feb 27, 2017 | 76.11 | 76.17 | 75.59 | 75.86 | 883,155 | -0.14(-0.18%) |
Feb 24, 2017 | 75.97 | 76.67 | 75.57 | 76.00 | 1,049,535 | -0.75(-0.98%) |
Feb 23, 2017 | 77.35 | 78.03 | 76.26 | 76.75 | 724,808 | -0.54(-0.70%) |
Feb 22, 2017 | 76.56 | 77.48 | 76.49 | 77.29 | 841,480 | +0.23(+0.30%) |
Feb 21, 2017 | 76.88 | 77.61 | 76.65 | 77.06 | 926,840 | +0.33(+0.44%) |
Feb 17, 2017 | 76.72 | 76.72 | 76.72 | 0 | +0.52(+0.69%) | |
Feb 16, 2017 | 75.87 | 76.98 | 75.87 | 76.20 | 957,880 | +0.30(+0.39%) |
Feb 15, 2017 | 75.53 | 75.92 | 74.87 | 75.90 | 1,159,113 | +0.56(+0.75%) |
Feb 14, 2017 | 74.79 | 75.42 | 74.65 | 75.34 | 1,203,880 | -0.03(-0.05%) |
Feb 13, 2017 | 75.34 | 75.68 | 74.80 | 75.37 | 1,107,890 | +0.14(+0.18%) |
Feb 10, 2017 | 75.40 | 75.59 | 74.73 | 75.24 | 1,039,728 | +0.34(+0.46%) |
Feb 09, 2017 | 74.88 | 75.32 | 74.43 | 74.90 | 886,011 | +0.17(+0.23%) |
Feb 08, 2017 | 74.76 | 75.07 | 74.10 | 74.72 | 936,195 | -0.13(-0.17%) |
Feb 07, 2017 | 74.38 | 75.19 | 74.38 | 74.85 | 1,897,601 | -0.20(-0.27%) |
Feb 06, 2017 | 73.58 | 75.22 | 73.38 | 75.06 | 2,394,685 | +1.24(+1.69%) |
Feb 03, 2017 | 75.01 | 75.23 | 73.74 | 73.81 | 1,362,095 | -0.95(-1.27%) |
Feb 02, 2017 | 73.93 | 75.79 | 73.92 | 74.76 | 2,154,930 | +1.46(+1.99%) |