Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.46 | 71.74 | 70.46 | 71.14 | 1,731,649 | +0.22(+0.31%) |
Apr 27, 2017 | 72.05 | 72.16 | 70.57 | 70.92 | 1,349,071 | -0.98(-1.36%) |
Apr 26, 2017 | 72.09 | 72.31 | 71.22 | 71.90 | 2,340,897 | -0.33(-0.46%) |
Apr 25, 2017 | 73.47 | 73.47 | 72.21 | 72.23 | 1,791,546 | -0.17(-0.23%) |
Apr 24, 2017 | 71.64 | 72.86 | 71.44 | 72.40 | 1,814,674 | +2.22(+3.16%) |
Apr 21, 2017 | 71.38 | 71.86 | 69.81 | 70.18 | 2,192,509 | -1.35(-1.89%) |
Apr 20, 2017 | 70.46 | 71.62 | 69.94 | 71.53 | 1,995,672 | +1.48(+2.11%) |
Apr 19, 2017 | 69.48 | 70.77 | 68.83 | 70.05 | 1,421,439 | +0.94(+1.37%) |
Apr 18, 2017 | 68.66 | 69.89 | 68.22 | 69.11 | 1,732,073 | -0.02(-0.03%) |
Apr 17, 2017 | 68.40 | 69.18 | 67.96 | 69.13 | 1,145,923 | +0.96(+1.41%) |
Apr 13, 2017 | 68.53 | 69.37 | 68.09 | 68.16 | 1,372,023 | -0.70(-1.02%) |
Apr 12, 2017 | 69.42 | 69.83 | 68.48 | 68.87 | 1,053,635 | -0.89(-1.27%) |
Apr 11, 2017 | 70.05 | 70.05 | 68.46 | 69.75 | 1,725,898 | -0.46(-0.66%) |
Apr 10, 2017 | 71.05 | 71.49 | 70.09 | 70.22 | 1,309,442 | -0.85(-1.20%) |
Apr 07, 2017 | 70.40 | 71.73 | 69.96 | 71.07 | 1,422,825 | +0.30(+0.42%) |
Apr 06, 2017 | 70.22 | 71.14 | 69.27 | 70.77 | 1,322,562 | +1.24(+1.78%) |
Apr 05, 2017 | 71.44 | 71.86 | 69.48 | 69.53 | 1,565,443 | -1.46(-2.06%) |
Apr 04, 2017 | 71.07 | 71.77 | 70.94 | 70.99 | 1,298,102 | -0.52(-0.72%) |
Apr 03, 2017 | 72.16 | 72.16 | 70.68 | 71.51 | 1,377,246 | -0.39(-0.54%) |
Mar 31, 2017 | 71.83 | 72.52 | 71.49 | 71.90 | 1,081,504 | -0.07(-0.10%) |
Mar 30, 2017 | 70.79 | 72.09 | 70.75 | 71.97 | 979,095 | +1.22(+1.73%) |
Mar 29, 2017 | 70.42 | 71.16 | 70.24 | 70.75 | 918,215 | +0.02(+0.03%) |
Mar 28, 2017 | 68.74 | 71.47 | 68.61 | 70.74 | 1,685,473 | +1.70(+2.47%) |
Mar 27, 2017 | 68.22 | 69.29 | 67.28 | 69.03 | 2,445,650 | -0.70(-1.01%) |
Mar 24, 2017 | 70.33 | 70.75 | 69.33 | 69.74 | 1,225,522 | -0.28(-0.40%) |
Mar 23, 2017 | 70.05 | 70.92 | 69.70 | 70.01 | 1,926,591 | -0.26(-0.37%) |
Mar 22, 2017 | 71.00 | 69.11 | 70.27 | 2,030,685 | +0.02(+0.03%) | |
Mar 21, 2017 | 73.92 | 73.92 | 70.14 | 70.25 | 1,997,824 | -3.40(-4.62%) |
Mar 20, 2017 | 74.53 | 75.38 | 73.66 | 73.66 | 1,914,201 | -0.89(-1.19%) |
Mar 17, 2017 | 74.38 | 74.81 | 74.05 | 74.55 | 2,838,812 | -0.20(-0.27%) |
Mar 16, 2017 | 73.31 | 74.77 | 73.12 | 74.75 | 1,857,441 | +1.81(+2.49%) |
Mar 15, 2017 | 72.92 | 73.53 | 72.34 | 72.94 | 1,265,030 | +0.17(+0.23%) |
Mar 14, 2017 | 72.73 | 72.84 | 71.96 | 72.77 | 1,158,785 | -0.46(-0.63%) |
Mar 13, 2017 | 72.38 | 73.74 | 72.20 | 73.23 | 1,399,950 | +0.30(+0.41%) |
Mar 10, 2017 | 73.16 | 73.84 | 72.59 | 72.94 | 1,782,527 | -0.02(-0.03%) |
Mar 09, 2017 | 72.96 | 73.62 | 72.42 | 72.96 | 1,148,961 | +0.35(+0.48%) |
Mar 08, 2017 | 73.64 | 74.18 | 72.22 | 72.60 | 1,473,253 | -0.30(-0.41%) |
Mar 07, 2017 | 72.34 | 73.21 | 72.18 | 72.90 | 1,998,855 | -0.54(-0.73%) |
Mar 06, 2017 | 73.20 | 73.68 | 72.66 | 73.44 | 1,489,709 | -0.02(-0.03%) |
Mar 03, 2017 | 73.86 | 74.47 | 73.24 | 73.45 | 2,020,667 | -0.48(-0.65%) |
Mar 02, 2017 | 75.77 | 75.77 | 72.79 | 73.94 | 3,086,844 | -2.26(-2.96%) |
Mar 01, 2017 | 73.55 | 76.95 | 73.55 | 76.19 | 4,972,449 | +3.85(+5.32%) |
Feb 28, 2017 | 75.86 | 76.32 | 71.96 | 72.34 | 8,725,692 | -8.44(-10.44%) |
Feb 27, 2017 | 80.41 | 81.11 | 80.28 | 80.78 | 1,361,808 | +0.46(+0.58%) |
Feb 24, 2017 | 79.73 | 80.50 | 79.36 | 80.32 | 1,331,530 | -0.13(-0.16%) |
Feb 23, 2017 | 80.30 | 80.71 | 80.02 | 80.45 | 1,066,354 | +0.04(+0.05%) |
Feb 22, 2017 | 79.56 | 81.00 | 79.41 | 80.41 | 1,042,484 | +0.33(+0.42%) |
Feb 21, 2017 | 80.28 | 80.78 | 79.80 | 80.08 | 823,078 | +0.24(+0.30%) |
Feb 17, 2017 | 79.84 | 79.84 | 79.84 | 0 | -0.22(-0.28%) | |
Feb 16, 2017 | 80.45 | 80.45 | 79.26 | 80.06 | 1,198,090 | -0.28(-0.35%) |
Feb 15, 2017 | 80.12 | 80.50 | 79.00 | 80.34 | 1,455,389 | +0.89(+1.12%) |
Feb 14, 2017 | 79.06 | 80.00 | 78.30 | 79.45 | 1,273,067 | +0.39(+0.49%) |
Feb 13, 2017 | 79.06 | 79.93 | 78.77 | 79.06 | 1,364,637 | +0.72(+0.92%) |
Feb 10, 2017 | 79.47 | 79.47 | 78.32 | 78.34 | 1,433,862 | -0.50(-0.63%) |
Feb 09, 2017 | 77.38 | 78.84 | 77.20 | 78.84 | 1,626,874 | +1.61(+2.08%) |
Feb 08, 2017 | 77.27 | 77.52 | 76.58 | 77.23 | 1,003,500 | -0.41(-0.52%) |
Feb 07, 2017 | 77.93 | 78.40 | 77.30 | 77.64 | 1,613,198 | -0.28(-0.36%) |
Feb 06, 2017 | 77.71 | 78.28 | 76.79 | 77.91 | 1,839,825 | -0.11(-0.14%) |
Feb 03, 2017 | 78.65 | 79.23 | 77.54 | 78.03 | 4,177,325 | +0.87(+1.13%) |
Feb 02, 2017 | 80.82 | 81.36 | 75.73 | 77.16 | 8,349,107 | -8.12(-9.52%) |