Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.96 | 78.18 | 76.96 | 78.00 | 908,769 | +1.20(+1.56%) |
Apr 27, 2017 | 77.58 | 77.64 | 76.45 | 76.80 | 940,631 | -0.66(-0.85%) |
Apr 26, 2017 | 76.68 | 77.61 | 75.88 | 77.46 | 1,002,316 | +0.42(+0.54%) |
Apr 25, 2017 | 77.84 | 78.36 | 76.42 | 77.04 | 1,221,453 | -1.52(-1.93%) |
Apr 24, 2017 | 78.47 | 79.07 | 77.97 | 78.56 | 798,120 | -1.76(-2.20%) |
Apr 21, 2017 | 79.83 | 80.60 | 79.51 | 80.32 | 884,767 | -0.02(-0.02%) |
Apr 20, 2017 | 80.22 | 80.63 | 79.85 | 80.34 | 656,238 | -0.16(-0.20%) |
Apr 19, 2017 | 82.24 | 82.34 | 79.79 | 80.50 | 995,824 | -2.67(-3.21%) |
Apr 18, 2017 | 83.91 | 84.01 | 82.88 | 83.17 | 865,682 | +0.28(+0.34%) |
Apr 17, 2017 | 83.08 | 83.59 | 82.59 | 82.89 | 397,343 | -0.35(-0.43%) |
Apr 13, 2017 | 83.59 | 84.13 | 82.56 | 83.24 | 825,673 | +0.32(+0.38%) |
Apr 12, 2017 | 82.98 | 83.09 | 81.64 | 82.92 | 801,633 | -0.25(-0.30%) |
Apr 11, 2017 | 82.32 | 83.91 | 82.18 | 83.17 | 1,291,944 | +3.24(+4.05%) |
Apr 10, 2017 | 79.76 | 80.38 | 79.23 | 79.93 | 556,034 | -0.40(-0.50%) |
Apr 07, 2017 | 80.53 | 81.49 | 79.61 | 80.33 | 909,087 | +1.21(+1.52%) |
Apr 06, 2017 | 78.86 | 79.41 | 78.60 | 79.13 | 449,924 | +0.10(+0.12%) |
Apr 05, 2017 | 78.61 | 79.50 | 77.62 | 79.03 | 665,564 | -0.21(-0.27%) |
Apr 04, 2017 | 79.23 | 79.40 | 78.60 | 79.24 | 525,272 | +1.37(+1.76%) |
Apr 03, 2017 | 76.98 | 78.17 | 76.88 | 77.87 | 586,932 | +0.50(+0.64%) |
Mar 31, 2017 | 76.48 | 77.99 | 76.15 | 77.37 | 610,960 | +0.77(+1.01%) |
Mar 30, 2017 | 77.14 | 77.64 | 76.51 | 76.60 | 499,990 | -1.13(-1.45%) |
Mar 29, 2017 | 77.79 | 78.13 | 77.43 | 77.73 | 664,055 | -1.23(-1.56%) |
Mar 28, 2017 | 79.72 | 79.84 | 78.33 | 78.96 | 841,580 | -0.96(-1.20%) |
Mar 27, 2017 | 80.90 | 81.00 | 79.59 | 79.92 | 561,209 | +0.96(+1.21%) |
Mar 24, 2017 | 78.97 | 79.56 | 78.82 | 78.96 | 468,398 | -0.14(-0.18%) |
Mar 23, 2017 | 80.11 | 80.61 | 78.37 | 79.10 | 827,929 | -1.42(-1.76%) |
Mar 22, 2017 | 80.45 | 80.89 | 80.11 | 80.52 | 759,753 | +0.74(+0.93%) |
Mar 21, 2017 | 79.53 | 80.56 | 79.41 | 79.77 | 758,440 | +0.51(+0.65%) |
Mar 20, 2017 | 78.16 | 79.44 | 77.84 | 79.26 | 908,687 | +1.77(+2.29%) |
Mar 17, 2017 | 77.61 | 78.09 | 76.98 | 77.49 | 1,321,153 | -0.41(-0.52%) |
Mar 16, 2017 | 79.65 | 80.16 | 77.61 | 77.89 | 1,201,401 | +0.53(+0.69%) |
Mar 15, 2017 | 74.34 | 77.68 | 73.76 | 77.36 | 1,268,385 | +3.58(+4.85%) |
Mar 14, 2017 | 74.82 | 75.35 | 73.46 | 73.79 | 781,009 | -0.96(-1.29%) |
Mar 13, 2017 | 74.69 | 74.92 | 74.08 | 74.75 | 851,205 | +0.17(+0.22%) |
Mar 10, 2017 | 73.45 | 75.02 | 72.90 | 74.58 | 1,190,608 | +0.74(+1.00%) |
Mar 09, 2017 | 74.02 | 74.70 | 73.47 | 73.85 | 1,309,543 | -1.13(-1.51%) |
Mar 08, 2017 | 74.55 | 75.69 | 74.25 | 74.98 | 1,259,886 | -1.50(-1.96%) |
Mar 07, 2017 | 77.01 | 77.03 | 76.04 | 76.48 | 1,133,035 | -1.50(-1.92%) |
Mar 06, 2017 | 78.73 | 78.92 | 77.29 | 77.98 | 1,039,163 | -1.66(-2.08%) |
Mar 03, 2017 | 80.26 | 78.09 | 79.63 | 1,047,186 | +1.28(+1.63%) | |
Mar 02, 2017 | 79.55 | 79.84 | 78.11 | 78.35 | 1,113,567 | -2.39(-2.96%) |
Mar 01, 2017 | 79.91 | 81.31 | 79.69 | 80.75 | 1,126,091 | +0.37(+0.46%) |
Feb 28, 2017 | 81.71 | 82.52 | 79.78 | 80.38 | 1,221,718 | +0.99(+1.25%) |
Feb 27, 2017 | 82.38 | 83.78 | 78.98 | 79.39 | 1,317,967 | -3.67(-4.42%) |
Feb 24, 2017 | 83.74 | 84.25 | 82.72 | 83.06 | 1,013,066 | +0.13(+0.16%) |
Feb 23, 2017 | 82.95 | 83.66 | 82.84 | 82.93 | 913,871 | +1.20(+1.47%) |
Feb 22, 2017 | 80.49 | 81.80 | 80.49 | 81.73 | 1,418,167 | +1.80(+2.25%) |
Feb 21, 2017 | 78.82 | 80.26 | 78.36 | 79.93 | 746,166 | +0.09(+0.11%) |
Feb 17, 2017 | 79.85 | 79.85 | 79.85 | 0 | -0.46(-0.58%) | |
Feb 16, 2017 | 80.75 | 80.99 | 80.00 | 80.31 | 957,000 | -0.63(-0.78%) |
Feb 15, 2017 | 80.14 | 81.05 | 79.54 | 80.94 | 740,913 | -0.51(-0.62%) |
Feb 14, 2017 | 82.31 | 82.31 | 80.43 | 81.45 | 863,967 | +0.17(+0.20%) |
Feb 13, 2017 | 81.17 | 81.79 | 80.74 | 81.28 | 576,155 | -0.55(-0.67%) |
Feb 10, 2017 | 80.30 | 81.98 | 80.01 | 81.83 | 801,721 | +0.49(+0.60%) |
Feb 09, 2017 | 82.93 | 83.28 | 81.23 | 81.34 | 1,130,100 | -1.80(-2.17%) |
Feb 08, 2017 | 81.51 | 83.24 | 81.50 | 83.15 | 1,268,686 | +1.74(+2.14%) |
Feb 07, 2017 | 79.41 | 81.63 | 79.36 | 81.40 | 1,556,565 | +1.73(+2.18%) |
Feb 06, 2017 | 78.12 | 79.73 | 76.82 | 79.67 | 2,048,212 | +4.55(+6.05%) |
Feb 03, 2017 | 74.65 | 75.72 | 74.44 | 75.13 | 792,087 | +0.04(+0.06%) |
Feb 02, 2017 | 75.43 | 75.55 | 74.49 | 75.08 | 836,469 | +0.75(+1.01%) |