Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.00 | 79.00 | 77.67 | 77.67 | 532,275 | -1.30(-1.64%) |
Apr 27, 2017 | 76.63 | 80.34 | 75.64 | 78.96 | 621,468 | +2.33(+3.04%) |
Apr 26, 2017 | 78.14 | 78.70 | 76.43 | 76.63 | 608,420 | -1.51(-1.93%) |
Apr 25, 2017 | 78.40 | 79.09 | 78.14 | 78.14 | 489,848 | +0.13(+0.17%) |
Apr 24, 2017 | 75.38 | 78.44 | 74.86 | 78.01 | 653,149 | +4.23(+5.74%) |
Apr 21, 2017 | 73.91 | 74.04 | 73.13 | 73.78 | 281,710 | -0.09(-0.12%) |
Apr 20, 2017 | 72.96 | 73.99 | 72.22 | 73.86 | 289,998 | +1.34(+1.85%) |
Apr 19, 2017 | 72.91 | 73.48 | 72.09 | 72.53 | 331,160 | +0.00(+0.00%) |
Apr 18, 2017 | 72.83 | 73.10 | 72.31 | 72.53 | 358,207 | -0.43(-0.59%) |
Apr 17, 2017 | 71.96 | 73.04 | 71.96 | 72.96 | 221,091 | +1.21(+1.69%) |
Apr 13, 2017 | 72.40 | 73.04 | 71.70 | 71.75 | 329,243 | -0.69(-0.95%) |
Apr 12, 2017 | 74.81 | 74.81 | 72.27 | 72.44 | 477,108 | -2.51(-3.34%) |
Apr 11, 2017 | 74.60 | 75.07 | 73.99 | 74.94 | 273,772 | +0.26(+0.35%) |
Apr 10, 2017 | 74.77 | 75.25 | 74.12 | 74.68 | 300,478 | +0.86(+1.17%) |
Apr 07, 2017 | 74.55 | 75.28 | 73.73 | 73.82 | 336,659 | -0.82(-1.10%) |
Apr 06, 2017 | 74.21 | 75.07 | 73.78 | 74.64 | 279,484 | +0.26(+0.35%) |
Apr 05, 2017 | 75.16 | 76.27 | 74.29 | 74.38 | 561,939 | -0.52(-0.69%) |
Apr 04, 2017 | 73.73 | 74.88 | 73.61 | 74.90 | 371,257 | +0.90(+1.22%) |
Apr 03, 2017 | 74.29 | 74.38 | 73.26 | 73.99 | 372,910 | -0.30(-0.41%) |
Mar 31, 2017 | 73.82 | 74.34 | 73.39 | 74.29 | 289,061 | +0.39(+0.52%) |
Mar 30, 2017 | 73.30 | 74.29 | 73.26 | 73.91 | 214,376 | +0.65(+0.88%) |
Mar 29, 2017 | 73.61 | 73.61 | 72.87 | 73.26 | 172,810 | -0.34(-0.47%) |
Mar 28, 2017 | 73.65 | 74.21 | 73.30 | 73.61 | 209,662 | -0.30(-0.41%) |
Mar 27, 2017 | 72.36 | 74.17 | 72.27 | 73.91 | 241,439 | +0.65(+0.88%) |
Mar 24, 2017 | 73.73 | 74.68 | 72.87 | 73.26 | 216,920 | -0.09(-0.12%) |
Mar 23, 2017 | 73.30 | 73.78 | 72.83 | 73.35 | 280,493 | +0.22(+0.29%) |
Mar 22, 2017 | 72.14 | 73.13 | 72.06 | 73.13 | 278,136 | +1.03(+1.43%) |
Mar 21, 2017 | 74.25 | 74.64 | 72.06 | 72.10 | 475,986 | -2.11(-2.84%) |
Mar 20, 2017 | 73.18 | 74.21 | 72.19 | 74.21 | 554,366 | +0.65(+0.88%) |
Mar 17, 2017 | 73.78 | 74.72 | 73.56 | 73.56 | 573,997 | -0.34(-0.47%) |
Mar 16, 2017 | 73.69 | 74.34 | 73.56 | 73.91 | 359,077 | +0.34(+0.47%) |
Mar 15, 2017 | 73.52 | 73.99 | 72.70 | 73.56 | 294,799 | +0.47(+0.65%) |
Mar 14, 2017 | 72.19 | 73.35 | 71.80 | 73.09 | 465,042 | +0.77(+1.07%) |
Mar 13, 2017 | 72.44 | 73.73 | 72.19 | 72.31 | 429,831 | -0.26(-0.36%) |
Mar 10, 2017 | 72.79 | 73.35 | 72.05 | 72.57 | 367,429 | -0.43(-0.59%) |
Mar 09, 2017 | 72.27 | 73.26 | 72.23 | 73.00 | 402,011 | +0.73(+1.01%) |
Mar 08, 2017 | 72.66 | 73.13 | 72.14 | 72.27 | 330,567 | -0.13(-0.18%) |
Mar 07, 2017 | 71.97 | 72.87 | 71.80 | 72.40 | 377,312 | +0.17(+0.24%) |
Mar 06, 2017 | 72.01 | 72.53 | 71.75 | 72.23 | 299,455 | -0.43(-0.59%) |
Mar 03, 2017 | 71.97 | 72.92 | 71.88 | 72.66 | 451,351 | +0.73(+1.02%) |
Mar 02, 2017 | 73.95 | 73.99 | 71.58 | 71.93 | 636,399 | -2.24(-3.02%) |
Mar 01, 2017 | 73.30 | 74.38 | 72.96 | 74.17 | 490,255 | +1.81(+2.50%) |
Feb 28, 2017 | 74.34 | 74.47 | 72.31 | 72.36 | 639,609 | -2.07(-2.78%) |
Feb 27, 2017 | 73.91 | 74.72 | 73.18 | 74.42 | 600,461 | +0.34(+0.46%) |
Feb 24, 2017 | 74.08 | 75.07 | 72.27 | 74.08 | 875,972 | -1.51(-1.99%) |
Feb 23, 2017 | 85.36 | 85.66 | 71.97 | 75.59 | 2,726,793 | -11.45(-13.16%) |
Feb 22, 2017 | 87.68 | 87.90 | 86.65 | 87.04 | 521,461 | -0.56(-0.64%) |
Feb 21, 2017 | 86.69 | 88.07 | 86.30 | 87.60 | 477,716 | +1.85(+2.16%) |
Feb 17, 2017 | 85.74 | 85.74 | 85.74 | 0 | -0.30(-0.35%) | |
Feb 16, 2017 | 86.69 | 86.86 | 84.80 | 86.05 | 799,237 | -0.47(-0.55%) |
Feb 15, 2017 | 87.16 | 87.59 | 86.00 | 86.52 | 495,371 | -0.65(-0.74%) |
Feb 14, 2017 | 85.83 | 87.55 | 85.53 | 87.16 | 485,108 | +1.85(+2.17%) |
Feb 13, 2017 | 84.80 | 87.85 | 84.28 | 85.31 | 1,278,651 | +1.98(+2.38%) |
Feb 10, 2017 | 82.26 | 83.68 | 81.66 | 83.33 | 472,189 | +1.59(+1.95%) |
Feb 09, 2017 | 82.09 | 82.21 | 80.19 | 81.74 | 371,985 | +0.90(+1.12%) |
Feb 08, 2017 | 81.57 | 81.87 | 80.54 | 80.84 | 222,257 | -0.65(-0.79%) |
Feb 07, 2017 | 81.78 | 82.17 | 80.49 | 81.48 | 304,548 | +0.09(+0.11%) |
Feb 06, 2017 | 81.10 | 81.87 | 80.49 | 81.40 | 601,170 | +0.30(+0.37%) |
Feb 03, 2017 | 80.67 | 81.48 | 80.58 | 81.10 | 270,484 | +0.77(+0.96%) |
Feb 02, 2017 | 80.62 | 80.79 | 79.33 | 80.32 | 409,716 | -0.17(-0.21%) |