Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.02 | 77.47 | 75.70 | 75.85 | 529,987 | -0.79(-1.03%) |
Apr 27, 2017 | 78.40 | 78.40 | 75.71 | 76.64 | 678,575 | -1.27(-1.63%) |
Apr 26, 2017 | 74.04 | 78.25 | 73.83 | 77.91 | 1,077,110 | +3.50(+4.70%) |
Apr 25, 2017 | 74.60 | 74.73 | 73.80 | 74.41 | 449,992 | +0.72(+0.97%) |
Apr 24, 2017 | 74.55 | 74.93 | 73.61 | 73.70 | 463,707 | +1.39(+1.92%) |
Apr 21, 2017 | 72.69 | 73.02 | 71.89 | 72.31 | 484,890 | -0.55(-0.75%) |
Apr 20, 2017 | 71.61 | 73.15 | 71.14 | 72.85 | 607,395 | +1.74(+2.45%) |
Apr 19, 2017 | 71.05 | 72.14 | 70.77 | 71.11 | 374,713 | +0.57(+0.81%) |
Apr 18, 2017 | 70.08 | 71.07 | 69.35 | 70.54 | 511,823 | -0.25(-0.35%) |
Apr 17, 2017 | 69.30 | 70.84 | 68.73 | 70.79 | 324,253 | +1.76(+2.55%) |
Apr 13, 2017 | 70.18 | 70.78 | 68.88 | 69.03 | 431,470 | -1.71(-2.42%) |
Apr 12, 2017 | 71.83 | 72.11 | 70.51 | 70.74 | 331,205 | -1.08(-1.50%) |
Apr 11, 2017 | 70.91 | 71.84 | 70.22 | 71.82 | 460,817 | +0.51(+0.72%) |
Apr 10, 2017 | 71.46 | 72.26 | 70.72 | 71.30 | 288,349 | -0.13(-0.18%) |
Apr 07, 2017 | 70.96 | 71.87 | 70.86 | 71.43 | 422,355 | -0.27(-0.38%) |
Apr 06, 2017 | 70.60 | 72.08 | 69.89 | 71.70 | 560,347 | +1.04(+1.47%) |
Apr 05, 2017 | 72.43 | 73.03 | 70.50 | 70.67 | 785,872 | -0.76(-1.07%) |
Apr 04, 2017 | 70.60 | 71.71 | 70.56 | 71.43 | 511,919 | +0.43(+0.60%) |
Apr 03, 2017 | 71.75 | 72.06 | 70.19 | 71.01 | 703,723 | -0.49(-0.69%) |
Mar 31, 2017 | 71.71 | 71.91 | 71.20 | 71.50 | 548,537 | -0.35(-0.49%) |
Mar 30, 2017 | 69.17 | 72.01 | 69.11 | 71.85 | 580,357 | +2.88(+4.18%) |
Mar 29, 2017 | 69.16 | 69.64 | 68.50 | 68.96 | 435,707 | -0.36(-0.52%) |
Mar 28, 2017 | 67.28 | 69.84 | 67.12 | 69.33 | 737,608 | +1.66(+2.45%) |
Mar 27, 2017 | 66.66 | 67.96 | 65.96 | 67.67 | 1,062,112 | -1.05(-1.53%) |
Mar 24, 2017 | 69.09 | 69.18 | 67.85 | 68.72 | 887,945 | +0.02(+0.04%) |
Mar 23, 2017 | 68.49 | 70.12 | 68.27 | 68.70 | 507,831 | +0.21(+0.31%) |
Mar 22, 2017 | 67.63 | 69.01 | 66.84 | 68.49 | 722,049 | +0.06(+0.09%) |
Mar 21, 2017 | 72.48 | 72.56 | 67.75 | 68.43 | 1,009,357 | -3.70(-5.13%) |
Mar 20, 2017 | 73.31 | 73.31 | 72.08 | 72.12 | 542,137 | -1.52(-2.06%) |
Mar 17, 2017 | 73.79 | 74.02 | 72.69 | 73.64 | 2,144,886 | -0.06(-0.08%) |
Mar 16, 2017 | 73.18 | 74.06 | 72.93 | 73.70 | 395,818 | +0.94(+1.29%) |
Mar 15, 2017 | 73.24 | 74.35 | 72.44 | 72.76 | 574,566 | -0.42(-0.57%) |
Mar 14, 2017 | 72.73 | 73.26 | 71.60 | 73.18 | 485,791 | -0.32(-0.44%) |
Mar 13, 2017 | 73.16 | 74.30 | 72.81 | 73.50 | 409,249 | +0.24(+0.33%) |
Mar 10, 2017 | 73.95 | 74.07 | 72.36 | 73.26 | 652,009 | -0.03(-0.04%) |
Mar 09, 2017 | 73.91 | 74.85 | 73.07 | 73.29 | 625,426 | -0.47(-0.63%) |
Mar 08, 2017 | 75.22 | 75.84 | 73.63 | 73.75 | 571,704 | -0.88(-1.18%) |
Mar 07, 2017 | 75.53 | 75.96 | 74.47 | 74.64 | 933,528 | -0.86(-1.14%) |
Mar 06, 2017 | 74.82 | 75.76 | 74.11 | 75.50 | 606,859 | +0.03(+0.04%) |
Mar 03, 2017 | 75.36 | 75.85 | 75.12 | 75.47 | 487,108 | +0.38(+0.50%) |
Mar 02, 2017 | 77.35 | 77.39 | 74.93 | 75.09 | 614,107 | -2.14(-2.77%) |
Mar 01, 2017 | 76.42 | 77.64 | 76.20 | 77.23 | 642,711 | +2.92(+3.93%) |
Feb 28, 2017 | 74.81 | 75.15 | 74.21 | 74.31 | 670,908 | -1.06(-1.41%) |
Feb 27, 2017 | 74.52 | 75.62 | 74.44 | 75.37 | 381,207 | +0.77(+1.03%) |
Feb 24, 2017 | 73.45 | 74.64 | 73.18 | 74.60 | 470,640 | +0.01(+0.01%) |
Feb 23, 2017 | 74.49 | 74.73 | 73.52 | 74.59 | 525,354 | +0.09(+0.12%) |
Feb 22, 2017 | 73.92 | 74.98 | 73.92 | 74.50 | 415,839 | -0.41(-0.54%) |
Feb 21, 2017 | 75.51 | 76.04 | 74.47 | 74.91 | 526,389 | -0.29(-0.38%) |
Feb 17, 2017 | 75.20 | 75.20 | 75.20 | 0 | +0.40(+0.53%) | |
Feb 16, 2017 | 74.37 | 74.81 | 73.83 | 74.80 | 476,037 | +0.25(+0.33%) |
Feb 15, 2017 | 74.67 | 74.83 | 73.54 | 74.55 | 443,688 | +0.54(+0.73%) |
Feb 14, 2017 | 73.02 | 74.34 | 72.54 | 74.01 | 335,850 | +1.06(+1.46%) |
Feb 13, 2017 | 72.91 | 73.68 | 72.58 | 72.94 | 428,290 | +0.86(+1.20%) |
Feb 10, 2017 | 72.25 | 72.61 | 71.47 | 72.08 | 319,201 | +0.50(+0.70%) |
Feb 09, 2017 | 71.35 | 72.02 | 70.71 | 71.58 | 347,851 | +0.73(+1.03%) |
Feb 08, 2017 | 70.99 | 71.19 | 70.28 | 70.85 | 548,769 | -0.79(-1.10%) |
Feb 07, 2017 | 71.17 | 71.78 | 69.91 | 71.64 | 784,330 | +0.64(+0.90%) |
Feb 06, 2017 | 70.99 | 72.19 | 70.78 | 71.00 | 397,751 | -0.71(-0.99%) |
Feb 03, 2017 | 71.18 | 71.78 | 70.48 | 71.71 | 532,865 | +1.76(+2.51%) |
Feb 02, 2017 | 70.70 | 70.91 | 69.52 | 69.96 | 702,864 | -1.37(-1.92%) |