Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.85 | 74.19 | 73.44 | 73.62 | 966,207 | -0.29(-0.40%) |
Apr 27, 2017 | 73.86 | 74.26 | 72.65 | 73.91 | 1,049,833 | +0.30(+0.41%) |
Apr 26, 2017 | 72.70 | 74.02 | 71.58 | 73.61 | 1,429,784 | +0.70(+0.96%) |
Apr 25, 2017 | 73.18 | 73.31 | 72.60 | 72.91 | 820,111 | -0.03(-0.04%) |
Apr 24, 2017 | 73.08 | 73.24 | 72.35 | 72.94 | 798,920 | +0.66(+0.92%) |
Apr 21, 2017 | 72.70 | 72.89 | 72.19 | 72.27 | 1,284,429 | -0.45(-0.62%) |
Apr 20, 2017 | 72.26 | 72.87 | 71.96 | 72.72 | 1,590,923 | +0.64(+0.88%) |
Apr 19, 2017 | 71.54 | 72.12 | 71.51 | 72.09 | 680,456 | +0.65(+0.92%) |
Apr 18, 2017 | 70.88 | 71.55 | 70.88 | 71.43 | 699,342 | +0.40(+0.56%) |
Apr 17, 2017 | 70.57 | 71.03 | 70.45 | 71.03 | 383,513 | +0.72(+1.02%) |
Apr 13, 2017 | 70.50 | 70.73 | 70.21 | 70.32 | 1,226,830 | -0.14(-0.20%) |
Apr 12, 2017 | 70.17 | 70.59 | 70.10 | 70.46 | 642,902 | -0.03(-0.04%) |
Apr 11, 2017 | 70.36 | 70.69 | 70.01 | 70.49 | 514,075 | -0.14(-0.20%) |
Apr 10, 2017 | 70.42 | 70.99 | 70.29 | 70.63 | 852,960 | +0.26(+0.36%) |
Apr 07, 2017 | 70.64 | 70.96 | 70.12 | 70.37 | 610,689 | -0.27(-0.39%) |
Apr 06, 2017 | 70.90 | 70.90 | 70.34 | 70.65 | 592,070 | -0.20(-0.29%) |
Apr 05, 2017 | 71.46 | 71.67 | 70.71 | 70.85 | 884,250 | -0.51(-0.72%) |
Apr 04, 2017 | 71.63 | 71.87 | 71.07 | 71.36 | 692,345 | -0.27(-0.38%) |
Apr 03, 2017 | 71.54 | 71.77 | 71.22 | 71.64 | 640,456 | +0.33(+0.46%) |
Mar 31, 2017 | 71.09 | 71.43 | 70.81 | 71.31 | 728,180 | +0.11(+0.15%) |
Mar 30, 2017 | 71.06 | 71.21 | 70.62 | 71.20 | 421,184 | +0.12(+0.17%) |
Mar 29, 2017 | 70.97 | 71.31 | 70.81 | 71.08 | 1,257,705 | -0.05(-0.07%) |
Mar 28, 2017 | 70.45 | 71.49 | 70.41 | 71.13 | 574,542 | +0.70(+0.99%) |
Mar 27, 2017 | 69.73 | 70.56 | 69.55 | 70.43 | 572,064 | +0.00(+0.00%) |
Mar 24, 2017 | 70.35 | 70.98 | 70.08 | 70.43 | 624,888 | -0.05(-0.08%) |
Mar 23, 2017 | 69.88 | 70.72 | 69.81 | 70.49 | 701,858 | +0.67(+0.96%) |
Mar 22, 2017 | 69.73 | 70.26 | 69.43 | 69.81 | 611,417 | +0.10(+0.14%) |
Mar 21, 2017 | 70.50 | 70.94 | 69.48 | 69.72 | 713,582 | -0.87(-1.23%) |
Mar 20, 2017 | 70.98 | 71.05 | 70.26 | 70.58 | 510,038 | -0.54(-0.76%) |
Mar 17, 2017 | 70.75 | 71.19 | 70.37 | 71.12 | 1,066,321 | +0.54(+0.76%) |
Mar 16, 2017 | 71.38 | 71.38 | 70.34 | 70.58 | 483,172 | -0.70(-0.98%) |
Mar 15, 2017 | 70.76 | 71.36 | 70.75 | 71.28 | 692,297 | +0.61(+0.86%) |
Mar 14, 2017 | 70.88 | 71.23 | 70.56 | 70.67 | 449,353 | -0.37(-0.52%) |
Mar 13, 2017 | 71.23 | 71.61 | 70.67 | 71.04 | 349,104 | -0.18(-0.25%) |
Mar 10, 2017 | 71.06 | 71.53 | 70.90 | 71.22 | 616,195 | +0.54(+0.76%) |
Mar 09, 2017 | 70.69 | 70.87 | 70.29 | 70.68 | 732,603 | -0.07(-0.10%) |
Mar 08, 2017 | 71.12 | 71.40 | 70.64 | 70.75 | 870,866 | -0.38(-0.53%) |
Mar 07, 2017 | 71.69 | 72.00 | 70.82 | 71.13 | 918,467 | -0.65(-0.91%) |
Mar 06, 2017 | 71.83 | 72.37 | 71.43 | 71.79 | 815,486 | -0.55(-0.76%) |
Mar 03, 2017 | 72.30 | 72.53 | 71.79 | 72.34 | 667,277 | -0.01(-0.01%) |
Mar 02, 2017 | 72.20 | 72.53 | 71.71 | 72.34 | 967,091 | -0.07(-0.10%) |
Mar 01, 2017 | 72.28 | 72.65 | 71.85 | 72.42 | 920,016 | +1.01(+1.41%) |
Feb 28, 2017 | 71.22 | 71.80 | 70.97 | 71.41 | 737,112 | +0.01(+0.01%) |
Feb 27, 2017 | 70.92 | 71.90 | 70.80 | 71.40 | 701,941 | +0.76(+1.08%) |
Feb 24, 2017 | 70.83 | 71.18 | 70.30 | 70.64 | 666,577 | -0.35(-0.50%) |
Feb 23, 2017 | 70.54 | 71.23 | 69.97 | 70.99 | 802,020 | +0.74(+1.05%) |
Feb 22, 2017 | 70.50 | 70.61 | 69.81 | 70.25 | 541,623 | -0.48(-0.67%) |
Feb 21, 2017 | 69.89 | 70.80 | 69.77 | 70.72 | 552,833 | +0.83(+1.18%) |
Feb 17, 2017 | 69.90 | 69.90 | 69.90 | 0 | -0.66(-0.94%) | |
Feb 16, 2017 | 70.27 | 70.82 | 70.10 | 70.56 | 1,104,704 | +0.55(+0.78%) |
Feb 15, 2017 | 69.59 | 70.36 | 69.59 | 70.01 | 546,984 | +0.22(+0.32%) |
Feb 14, 2017 | 69.94 | 70.35 | 69.38 | 69.79 | 709,565 | -0.14(-0.20%) |
Feb 13, 2017 | 69.86 | 70.32 | 69.69 | 69.93 | 513,638 | +0.16(+0.23%) |
Feb 10, 2017 | 69.40 | 70.22 | 69.14 | 69.77 | 590,248 | +0.33(+0.47%) |
Feb 09, 2017 | 69.99 | 70.20 | 69.41 | 69.45 | 841,902 | -0.45(-0.64%) |
Feb 08, 2017 | 69.51 | 70.10 | 69.24 | 69.90 | 972,673 | +0.24(+0.34%) |
Feb 07, 2017 | 69.89 | 70.29 | 69.33 | 69.66 | 1,036,537 | -0.33(-0.47%) |
Feb 06, 2017 | 69.36 | 70.28 | 68.81 | 69.99 | 963,489 | +0.40(+0.58%) |
Feb 03, 2017 | 70.72 | 70.84 | 69.30 | 69.58 | 1,110,709 | -0.84(-1.20%) |
Feb 02, 2017 | 70.13 | 71.09 | 70.02 | 70.43 | 1,942,156 | +0.32(+0.45%) |