Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.20 | 75.25 | 75.19 | 75.25 | 1,921,028 | +0.04(+0.05%) |
Apr 27, 2017 | 75.19 | 75.25 | 75.19 | 75.21 | 882,986 | +0.03(+0.04%) |
Apr 26, 2017 | 75.18 | 75.20 | 75.16 | 75.18 | 668,292 | +0.03(+0.04%) |
Apr 25, 2017 | 75.19 | 75.20 | 75.16 | 75.16 | 1,018,803 | -0.07(-0.09%) |
Apr 24, 2017 | 75.22 | 75.25 | 75.20 | 75.23 | 1,126,365 | -0.08(-0.11%) |
Apr 21, 2017 | 75.29 | 75.32 | 75.28 | 75.31 | 663,221 | +0.04(+0.05%) |
Apr 20, 2017 | 75.26 | 75.29 | 75.26 | 75.27 | 751,541 | -0.01(-0.01%) |
Apr 19, 2017 | 75.29 | 75.31 | 75.27 | 75.28 | 1,088,963 | -0.04(-0.05%) |
Apr 18, 2017 | 75.27 | 75.32 | 75.27 | 75.32 | 1,018,113 | +0.06(+0.08%) |
Apr 17, 2017 | 75.25 | 75.27 | 75.24 | 75.25 | 818,309 | -0.01(-0.01%) |
Apr 13, 2017 | 75.22 | 75.26 | 75.21 | 75.26 | 1,090,736 | +0.04(+0.05%) |
Apr 12, 2017 | 75.19 | 75.23 | 75.17 | 75.23 | 648,032 | +0.05(+0.07%) |
Apr 11, 2017 | 75.14 | 75.20 | 75.14 | 75.17 | 630,667 | +0.07(+0.09%) |
Apr 10, 2017 | 75.09 | 75.13 | 75.09 | 75.10 | 681,197 | +0.04(+0.05%) |
Apr 07, 2017 | 75.15 | 75.17 | 75.07 | 75.07 | 566,811 | -0.10(-0.13%) |
Apr 06, 2017 | 75.14 | 75.17 | 75.13 | 75.17 | 563,221 | +0.02(+0.02%) |
Apr 05, 2017 | 75.14 | 75.17 | 75.11 | 75.15 | 1,323,641 | +0.00(+0.00%) |
Apr 04, 2017 | 75.16 | 75.16 | 75.13 | 75.15 | 1,042,598 | -0.03(-0.04%) |
Apr 03, 2017 | 75.12 | 75.17 | 75.12 | 75.17 | 2,414,042 | +0.07(+0.09%) |
Mar 31, 2017 | 75.11 | 75.14 | 75.10 | 75.10 | 1,069,003 | +0.01(+0.01%) |
Mar 30, 2017 | 75.09 | 75.11 | 75.08 | 75.10 | 649,231 | -0.02(-0.02%) |
Mar 29, 2017 | 75.09 | 75.11 | 75.09 | 75.11 | 1,174,727 | +0.04(+0.06%) |
Mar 28, 2017 | 75.12 | 75.13 | 75.05 | 75.07 | 880,719 | -0.04(-0.05%) |
Mar 27, 2017 | 75.12 | 75.15 | 75.10 | 75.10 | 1,061,679 | +0.03(+0.04%) |
Mar 24, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,260,067 | +0.00(+0.00%) |
Mar 23, 2017 | 75.10 | 75.11 | 75.05 | 75.08 | 977,041 | +0.00(+0.00%) |
Mar 22, 2017 | 75.10 | 75.11 | 75.08 | 75.08 | 1,157,595 | +0.02(+0.02%) |
Mar 21, 2017 | 75.02 | 75.07 | 75.01 | 75.06 | 831,643 | +0.04(+0.05%) |
Mar 20, 2017 | 75.00 | 75.02 | 74.98 | 75.02 | 875,583 | +0.04(+0.05%) |
Mar 17, 2017 | 74.98 | 75.01 | 74.96 | 74.98 | 740,227 | +0.04(+0.05%) |
Mar 16, 2017 | 74.95 | 74.99 | 74.94 | 74.94 | 1,041,784 | -0.05(-0.07%) |
Mar 15, 2017 | 74.87 | 75.01 | 74.86 | 75.00 | 1,240,994 | +0.14(+0.19%) |
Mar 14, 2017 | 74.86 | 74.90 | 74.86 | 74.86 | 1,087,114 | -0.01(-0.01%) |
Mar 13, 2017 | 74.89 | 74.90 | 74.86 | 74.86 | 994,934 | -0.04(-0.05%) |
Mar 10, 2017 | 74.87 | 74.90 | 74.86 | 74.90 | 882,806 | +0.04(+0.06%) |
Mar 09, 2017 | 74.87 | 74.88 | 74.85 | 74.86 | 971,055 | -0.01(-0.01%) |
Mar 08, 2017 | 74.86 | 74.90 | 74.86 | 74.86 | 970,850 | -0.06(-0.08%) |
Mar 07, 2017 | 74.94 | 74.94 | 74.91 | 74.93 | 734,414 | -0.03(-0.04%) |
Mar 06, 2017 | 74.94 | 74.96 | 74.94 | 74.95 | 770,434 | +0.02(+0.02%) |
Mar 03, 2017 | 74.93 | 74.96 | 74.91 | 74.94 | 1,765,968 | +0.02(+0.02%) |
Mar 02, 2017 | 74.95 | 74.96 | 74.90 | 74.92 | 1,046,870 | -0.08(-0.11%) |
Mar 01, 2017 | 74.97 | 75.00 | 74.96 | 75.00 | 1,734,758 | -0.06(-0.08%) |
Feb 28, 2017 | 75.10 | 75.13 | 75.06 | 75.06 | 1,175,219 | -0.04(-0.05%) |
Feb 27, 2017 | 75.16 | 75.16 | 75.08 | 75.09 | 1,160,645 | -0.06(-0.08%) |
Feb 24, 2017 | 75.15 | 75.19 | 75.15 | 75.16 | 661,972 | +0.04(+0.05%) |
Feb 23, 2017 | 75.10 | 75.13 | 75.10 | 75.12 | 1,708,369 | +0.04(+0.05%) |
Feb 22, 2017 | 75.08 | 75.10 | 75.03 | 75.08 | 782,994 | +0.02(+0.02%) |
Feb 21, 2017 | 75.05 | 75.07 | 75.03 | 75.07 | 946,320 | +0.01(+0.01%) |
Feb 17, 2017 | 75.06 | 75.06 | 75.06 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 75.00 | 75.04 | 74.98 | 75.00 | 2,177,445 | +0.04(+0.05%) |
Feb 15, 2017 | 74.95 | 74.99 | 74.94 | 74.97 | 1,085,472 | -0.03(-0.04%) |
Feb 14, 2017 | 75.03 | 75.05 | 74.97 | 75.00 | 879,621 | -0.05(-0.07%) |
Feb 13, 2017 | 75.04 | 75.06 | 75.03 | 75.05 | 749,995 | -0.02(-0.02%) |
Feb 10, 2017 | 75.05 | 75.08 | 75.05 | 75.07 | 1,090,464 | -0.01(-0.01%) |
Feb 09, 2017 | 75.11 | 75.12 | 75.06 | 75.08 | 1,294,745 | -0.06(-0.08%) |
Feb 08, 2017 | 75.10 | 75.14 | 75.08 | 75.14 | 1,347,891 | +0.07(+0.09%) |
Feb 07, 2017 | 75.09 | 75.11 | 75.07 | 75.07 | 821,987 | -0.02(-0.02%) |
Feb 06, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,873,059 | +0.08(+0.11%) |
Feb 03, 2017 | 75.06 | 75.08 | 75.00 | 75.00 | 1,613,989 | -0.03(-0.04%) |
Feb 02, 2017 | 75.02 | 75.05 | 75.01 | 75.03 | 1,510,971 | +0.03(+0.04%) |