Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.38 | 76.44 | 76.26 | 76.37 | 498,063 | -0.08(-0.10%) |
Apr 27, 2017 | 76.49 | 76.61 | 76.35 | 76.44 | 177,347 | +0.00(+0.00%) |
Apr 26, 2017 | 76.48 | 76.69 | 76.43 | 76.44 | 98,435 | -0.20(-0.26%) |
Apr 25, 2017 | 76.64 | 76.77 | 76.56 | 76.64 | 993,279 | +0.07(+0.09%) |
Apr 24, 2017 | 76.55 | 76.62 | 76.36 | 76.57 | 187,575 | +0.61(+0.80%) |
Apr 21, 2017 | 75.96 | 76.05 | 75.87 | 75.96 | 43,889 | -0.06(-0.08%) |
Apr 20, 2017 | 75.97 | 76.10 | 75.81 | 76.02 | 61,346 | +0.19(+0.25%) |
Apr 19, 2017 | 75.97 | 76.02 | 75.71 | 75.84 | 261,198 | -0.11(-0.14%) |
Apr 18, 2017 | 75.81 | 75.99 | 75.78 | 75.94 | 162,947 | -0.22(-0.28%) |
Apr 17, 2017 | 75.82 | 76.16 | 75.82 | 76.16 | 238,541 | +0.51(+0.67%) |
Apr 13, 2017 | 75.84 | 75.93 | 75.60 | 75.65 | 865,498 | -0.28(-0.37%) |
Apr 12, 2017 | 75.77 | 75.96 | 75.71 | 75.94 | 144,547 | +0.16(+0.21%) |
Apr 11, 2017 | 75.64 | 75.78 | 75.44 | 75.78 | 150,601 | +0.21(+0.27%) |
Apr 10, 2017 | 75.57 | 75.71 | 75.47 | 75.57 | 165,784 | -0.12(-0.16%) |
Apr 07, 2017 | 75.69 | 75.88 | 75.63 | 75.69 | 141,131 | -0.01(-0.01%) |
Apr 06, 2017 | 75.73 | 75.74 | 75.58 | 75.70 | 135,115 | -0.07(-0.09%) |
Apr 05, 2017 | 75.89 | 76.12 | 75.71 | 75.77 | 161,913 | -0.01(-0.01%) |
Apr 04, 2017 | 75.61 | 75.81 | 75.56 | 75.78 | 233,250 | +0.10(+0.13%) |
Apr 03, 2017 | 75.61 | 75.73 | 75.43 | 75.68 | 94,483 | +0.14(+0.18%) |
Mar 31, 2017 | 75.57 | 75.74 | 75.51 | 75.54 | 156,043 | -0.18(-0.23%) |
Mar 30, 2017 | 75.69 | 75.86 | 75.64 | 75.72 | 195,101 | -0.19(-0.25%) |
Mar 29, 2017 | 75.80 | 75.92 | 75.70 | 75.91 | 319,363 | -0.10(-0.13%) |
Mar 28, 2017 | 75.82 | 76.05 | 75.74 | 76.00 | 434,915 | +0.16(+0.21%) |
Mar 27, 2017 | 75.56 | 75.89 | 75.53 | 75.85 | 132,554 | +0.06(+0.08%) |
Mar 24, 2017 | 75.82 | 75.98 | 75.67 | 75.79 | 193,129 | +0.10(+0.13%) |
Mar 23, 2017 | 75.74 | 76.04 | 75.61 | 75.69 | 155,564 | -0.10(-0.13%) |
Mar 22, 2017 | 75.62 | 75.81 | 75.49 | 75.79 | 156,529 | +0.19(+0.25%) |
Mar 21, 2017 | 76.02 | 76.07 | 75.51 | 75.60 | 164,374 | -0.20(-0.27%) |
Mar 20, 2017 | 75.94 | 75.95 | 75.72 | 75.80 | 133,464 | -0.08(-0.11%) |
Mar 17, 2017 | 75.78 | 76.01 | 75.73 | 75.89 | 56,280 | +0.25(+0.34%) |
Mar 16, 2017 | 75.87 | 75.87 | 75.58 | 75.63 | 530,837 | -0.03(-0.04%) |
Mar 15, 2017 | 74.99 | 75.79 | 74.98 | 75.66 | 110,568 | +0.89(+1.19%) |
Mar 14, 2017 | 74.78 | 74.88 | 74.73 | 74.77 | 86,674 | -0.29(-0.39%) |
Mar 13, 2017 | 74.89 | 75.06 | 74.87 | 75.06 | 162,564 | +0.25(+0.34%) |
Mar 10, 2017 | 74.70 | 74.82 | 74.52 | 74.81 | 120,457 | +0.42(+0.57%) |
Mar 09, 2017 | 74.33 | 74.41 | 74.16 | 74.39 | 436,061 | +0.07(+0.09%) |
Mar 08, 2017 | 74.50 | 74.50 | 74.25 | 74.32 | 224,628 | -0.16(-0.21%) |
Mar 07, 2017 | 74.49 | 74.63 | 74.46 | 74.48 | 177,366 | -0.24(-0.33%) |
Mar 06, 2017 | 74.64 | 74.74 | 74.56 | 74.72 | 100,132 | -0.11(-0.15%) |
Mar 03, 2017 | 74.83 | 74.84 | 74.56 | 74.83 | 73,925 | +0.03(+0.04%) |
Mar 02, 2017 | 75.01 | 75.01 | 74.76 | 74.80 | 307,170 | -0.36(-0.48%) |
Mar 01, 2017 | 75.05 | 75.31 | 74.84 | 75.16 | 147,350 | +0.40(+0.54%) |
Feb 28, 2017 | 74.79 | 74.97 | 74.71 | 74.76 | 135,564 | -0.06(-0.08%) |
Feb 27, 2017 | 74.93 | 75.00 | 74.81 | 74.82 | 124,234 | -0.20(-0.26%) |
Feb 24, 2017 | 74.62 | 75.02 | 74.61 | 75.01 | 163,079 | +0.23(+0.31%) |
Feb 23, 2017 | 74.61 | 74.88 | 74.58 | 74.78 | 113,695 | +0.30(+0.41%) |
Feb 22, 2017 | 74.21 | 74.48 | 74.21 | 74.48 | 371,570 | +0.23(+0.30%) |
Feb 21, 2017 | 74.00 | 74.39 | 74.00 | 74.25 | 189,530 | +0.28(+0.38%) |
Feb 17, 2017 | 73.97 | 73.97 | 73.97 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 73.79 | 73.93 | 73.68 | 73.93 | 2,803,273 | +0.20(+0.27%) |
Feb 15, 2017 | 73.26 | 73.78 | 73.21 | 73.73 | 457,984 | +0.24(+0.33%) |
Feb 14, 2017 | 73.53 | 73.53 | 73.16 | 73.49 | 358,917 | -0.09(-0.12%) |
Feb 13, 2017 | 73.47 | 73.62 | 73.41 | 73.57 | 168,454 | +0.13(+0.17%) |
Feb 10, 2017 | 73.31 | 73.47 | 73.16 | 73.45 | 146,993 | +0.23(+0.31%) |
Feb 09, 2017 | 73.15 | 73.28 | 73.07 | 73.22 | 67,534 | +0.23(+0.31%) |
Feb 08, 2017 | 72.68 | 73.06 | 72.68 | 73.00 | 83,405 | +0.23(+0.31%) |
Feb 07, 2017 | 72.66 | 72.81 | 72.65 | 72.77 | 160,244 | +0.12(+0.16%) |
Feb 06, 2017 | 72.74 | 72.74 | 72.57 | 72.65 | 372,018 | -0.16(-0.22%) |
Feb 03, 2017 | 72.78 | 72.90 | 72.61 | 72.81 | 433,354 | +0.32(+0.45%) |
Feb 02, 2017 | 72.15 | 72.49 | 72.15 | 72.49 | 114,618 | +0.37(+0.52%) |