Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.56 | 77.56 | 76.84 | 77.00 | 753,133 | -0.87(-1.12%) |
Apr 27, 2017 | 77.73 | 77.95 | 77.55 | 77.87 | 269,880 | +0.20(+0.26%) |
Apr 26, 2017 | 77.58 | 77.90 | 77.52 | 77.67 | 343,553 | -0.19(-0.24%) |
Apr 25, 2017 | 77.13 | 77.90 | 77.07 | 77.86 | 562,666 | +0.45(+0.58%) |
Apr 24, 2017 | 77.10 | 77.55 | 77.00 | 77.41 | 499,478 | +1.66(+2.19%) |
Apr 21, 2017 | 75.59 | 75.79 | 75.45 | 75.75 | 952,824 | -0.04(-0.06%) |
Apr 20, 2017 | 75.71 | 76.06 | 75.62 | 75.79 | 318,372 | +0.65(+0.87%) |
Apr 19, 2017 | 75.40 | 75.58 | 75.11 | 75.14 | 423,353 | -1.21(-1.58%) |
Apr 18, 2017 | 76.26 | 76.42 | 75.98 | 76.35 | 669,286 | -0.02(-0.02%) |
Apr 17, 2017 | 76.04 | 76.45 | 75.92 | 76.37 | 449,988 | +0.30(+0.39%) |
Apr 13, 2017 | 75.89 | 76.07 | 75.66 | 76.07 | 336,187 | -0.23(-0.30%) |
Apr 12, 2017 | 75.57 | 76.37 | 75.46 | 76.30 | 285,527 | +0.86(+1.14%) |
Apr 11, 2017 | 74.88 | 75.46 | 74.78 | 75.44 | 502,773 | +0.67(+0.90%) |
Apr 10, 2017 | 74.50 | 74.99 | 74.49 | 74.77 | 368,598 | +0.07(+0.09%) |
Apr 07, 2017 | 74.47 | 75.11 | 74.29 | 74.70 | 308,836 | -1.56(-2.05%) |
Apr 06, 2017 | 76.56 | 76.60 | 76.26 | 76.26 | 493,267 | +0.22(+0.29%) |
Apr 05, 2017 | 76.42 | 76.61 | 76.02 | 76.04 | 599,924 | -0.77(-1.00%) |
Apr 04, 2017 | 76.42 | 76.83 | 76.37 | 76.81 | 411,152 | -0.08(-0.11%) |
Apr 03, 2017 | 76.86 | 77.13 | 76.52 | 76.89 | 531,363 | -0.01(-0.01%) |
Mar 31, 2017 | 76.90 | 76.99 | 76.72 | 76.90 | 293,383 | -0.25(-0.32%) |
Mar 30, 2017 | 77.70 | 77.84 | 77.05 | 77.15 | 483,205 | -0.88(-1.13%) |
Mar 29, 2017 | 77.53 | 78.06 | 77.47 | 78.03 | 329,172 | +0.08(+0.10%) |
Mar 28, 2017 | 78.17 | 78.48 | 77.90 | 77.95 | 483,016 | -0.70(-0.89%) |
Mar 27, 2017 | 78.66 | 78.90 | 78.49 | 78.65 | 836,121 | +0.76(+0.98%) |
Mar 24, 2017 | 77.76 | 78.20 | 77.73 | 77.89 | 1,112,406 | +0.04(+0.05%) |
Mar 23, 2017 | 77.15 | 78.18 | 77.10 | 77.85 | 1,135,200 | +0.08(+0.11%) |
Mar 22, 2017 | 77.36 | 77.89 | 77.34 | 77.77 | 775,141 | +0.38(+0.49%) |
Mar 21, 2017 | 77.81 | 77.88 | 77.33 | 77.39 | 673,845 | -0.14(-0.18%) |
Mar 20, 2017 | 77.50 | 77.70 | 77.40 | 77.53 | 258,706 | +0.05(+0.06%) |
Mar 17, 2017 | 77.20 | 77.64 | 77.10 | 77.47 | 446,818 | +0.33(+0.43%) |
Mar 16, 2017 | 76.98 | 77.30 | 76.87 | 77.14 | 344,649 | +0.26(+0.34%) |
Mar 15, 2017 | 75.53 | 76.88 | 75.51 | 76.88 | 401,461 | +1.30(+1.72%) |
Mar 14, 2017 | 75.46 | 75.69 | 75.46 | 75.58 | 381,340 | -0.03(-0.04%) |
Mar 13, 2017 | 75.39 | 75.64 | 75.28 | 75.61 | 545,989 | +0.89(+1.19%) |
Mar 10, 2017 | 74.55 | 74.86 | 74.45 | 74.72 | 703,550 | +0.18(+0.24%) |
Mar 09, 2017 | 73.97 | 74.56 | 73.95 | 74.54 | 359,941 | +0.49(+0.66%) |
Mar 08, 2017 | 74.20 | 74.31 | 73.93 | 74.05 | 488,413 | -0.50(-0.67%) |
Mar 07, 2017 | 74.17 | 74.67 | 74.15 | 74.55 | 635,222 | +0.22(+0.30%) |
Mar 06, 2017 | 74.12 | 74.38 | 74.03 | 74.33 | 319,240 | +0.30(+0.40%) |
Mar 03, 2017 | 73.70 | 74.08 | 73.51 | 74.03 | 868,653 | +0.26(+0.35%) |
Mar 02, 2017 | 73.34 | 73.86 | 73.31 | 73.77 | 678,337 | -0.32(-0.43%) |
Mar 01, 2017 | 73.19 | 74.18 | 73.15 | 74.09 | 830,307 | +0.40(+0.54%) |
Feb 28, 2017 | 73.79 | 74.20 | 73.60 | 73.69 | 872,215 | -0.10(-0.14%) |
Feb 27, 2017 | 73.77 | 74.02 | 73.69 | 73.79 | 579,374 | -0.23(-0.31%) |
Feb 24, 2017 | 73.81 | 74.20 | 73.76 | 74.02 | 1,976,959 | -0.18(-0.24%) |
Feb 23, 2017 | 73.56 | 74.40 | 73.52 | 74.20 | 1,720,990 | +0.40(+0.54%) |
Feb 22, 2017 | 73.25 | 73.82 | 73.10 | 73.80 | 396,318 | +0.88(+1.21%) |
Feb 21, 2017 | 72.68 | 72.98 | 72.36 | 72.92 | 677,266 | -0.82(-1.12%) |
Feb 17, 2017 | 73.74 | 73.74 | 73.74 | 0 | +1.12(+1.54%) | |
Feb 16, 2017 | 72.17 | 72.75 | 72.05 | 72.62 | 555,834 | -0.05(-0.07%) |
Feb 15, 2017 | 72.18 | 72.81 | 72.05 | 72.67 | 859,607 | +0.01(+0.01%) |
Feb 14, 2017 | 73.06 | 73.14 | 72.42 | 72.66 | 751,774 | -0.65(-0.89%) |
Feb 13, 2017 | 73.41 | 73.56 | 73.22 | 73.31 | 378,392 | -0.17(-0.23%) |
Feb 10, 2017 | 73.09 | 73.80 | 73.04 | 73.48 | 751,699 | -0.47(-0.64%) |
Feb 09, 2017 | 74.02 | 74.16 | 73.63 | 73.95 | 583,794 | -0.61(-0.82%) |
Feb 08, 2017 | 74.25 | 74.88 | 74.17 | 74.56 | 1,481,087 | +1.44(+1.98%) |
Feb 07, 2017 | 73.09 | 73.40 | 73.02 | 73.12 | 1,266,266 | -0.32(-0.44%) |
Feb 06, 2017 | 73.00 | 73.47 | 72.99 | 73.44 | 256,088 | -0.25(-0.34%) |
Feb 03, 2017 | 73.44 | 73.78 | 73.29 | 73.69 | 607,889 | +0.90(+1.24%) |
Feb 02, 2017 | 73.47 | 73.57 | 72.73 | 72.79 | 359,447 | -0.17(-0.23%) |