Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.88 | 76.26 | 75.73 | 76.12 | 229,889 | +0.03(+0.04%) |
Apr 27, 2017 | 75.63 | 76.25 | 75.52 | 76.09 | 152,791 | +0.60(+0.79%) |
Apr 26, 2017 | 74.89 | 76.06 | 74.89 | 75.49 | 254,816 | +0.42(+0.56%) |
Apr 25, 2017 | 75.05 | 75.30 | 74.32 | 75.07 | 214,868 | +0.44(+0.59%) |
Apr 24, 2017 | 75.00 | 75.52 | 74.47 | 74.63 | 197,449 | +0.06(+0.08%) |
Apr 21, 2017 | 73.43 | 74.90 | 73.32 | 74.57 | 340,206 | +1.12(+1.52%) |
Apr 20, 2017 | 72.78 | 73.49 | 72.78 | 73.45 | 179,256 | +0.75(+1.03%) |
Apr 19, 2017 | 72.24 | 72.78 | 72.24 | 72.70 | 178,915 | +0.60(+0.83%) |
Apr 18, 2017 | 71.95 | 72.31 | 71.61 | 72.10 | 161,679 | -0.02(-0.03%) |
Apr 17, 2017 | 72.08 | 72.31 | 71.08 | 72.12 | 217,298 | +0.59(+0.82%) |
Apr 13, 2017 | 71.57 | 71.83 | 71.35 | 71.53 | 187,508 | -0.17(-0.24%) |
Apr 12, 2017 | 72.13 | 72.30 | 71.53 | 71.70 | 240,056 | -0.57(-0.79%) |
Apr 11, 2017 | 70.95 | 72.28 | 70.93 | 72.27 | 344,082 | +0.93(+1.30%) |
Apr 10, 2017 | 70.93 | 71.61 | 70.79 | 71.34 | 155,114 | +0.48(+0.68%) |
Apr 07, 2017 | 70.84 | 71.48 | 70.84 | 70.86 | 201,398 | -0.18(-0.25%) |
Apr 06, 2017 | 70.08 | 71.32 | 69.48 | 71.04 | 262,531 | +0.97(+1.38%) |
Apr 05, 2017 | 70.88 | 71.30 | 69.98 | 70.07 | 232,405 | -0.49(-0.69%) |
Apr 04, 2017 | 70.13 | 70.88 | 70.13 | 70.56 | 228,824 | +0.52(+0.74%) |
Apr 03, 2017 | 72.18 | 72.51 | 69.98 | 70.04 | 728,769 | -2.45(-3.38%) |
Mar 31, 2017 | 72.23 | 72.51 | 71.79 | 72.49 | 312,585 | +0.31(+0.43%) |
Mar 30, 2017 | 71.78 | 72.34 | 71.77 | 72.18 | 198,936 | +0.42(+0.59%) |
Mar 29, 2017 | 71.85 | 72.14 | 71.39 | 71.76 | 301,100 | -0.17(-0.24%) |
Mar 28, 2017 | 70.66 | 72.09 | 70.36 | 71.93 | 329,239 | +1.24(+1.75%) |
Mar 27, 2017 | 69.63 | 70.81 | 69.44 | 70.69 | 255,080 | +0.38(+0.54%) |
Mar 24, 2017 | 70.01 | 70.61 | 69.75 | 70.31 | 188,962 | +0.43(+0.62%) |
Mar 23, 2017 | 69.17 | 70.20 | 69.17 | 69.88 | 189,967 | +0.72(+1.04%) |
Mar 22, 2017 | 69.24 | 69.33 | 68.87 | 69.16 | 151,485 | -0.34(-0.49%) |
Mar 21, 2017 | 70.00 | 70.00 | 69.36 | 69.50 | 285,708 | -0.36(-0.52%) |
Mar 20, 2017 | 69.61 | 69.87 | 69.61 | 69.86 | 209,588 | -0.06(-0.09%) |
Mar 17, 2017 | 68.56 | 70.00 | 68.53 | 69.92 | 265,284 | +1.19(+1.73%) |
Mar 16, 2017 | 69.07 | 69.47 | 68.33 | 68.73 | 213,035 | +0.07(+0.10%) |
Mar 15, 2017 | 69.19 | 69.28 | 68.62 | 68.66 | 316,523 | -0.38(-0.55%) |
Mar 14, 2017 | 69.38 | 69.52 | 68.86 | 69.04 | 148,390 | -0.52(-0.75%) |
Mar 13, 2017 | 69.31 | 69.72 | 69.31 | 69.56 | 145,692 | +0.15(+0.22%) |
Mar 10, 2017 | 69.58 | 69.92 | 68.99 | 69.41 | 213,333 | +0.11(+0.16%) |
Mar 09, 2017 | 69.32 | 69.64 | 69.01 | 69.30 | 155,272 | -0.06(-0.09%) |
Mar 08, 2017 | 69.82 | 69.82 | 69.25 | 69.36 | 196,509 | -0.17(-0.24%) |
Mar 07, 2017 | 69.57 | 69.85 | 69.32 | 69.53 | 186,834 | -0.01(-0.01%) |
Mar 06, 2017 | 69.18 | 69.65 | 69.03 | 69.54 | 318,756 | -0.08(-0.11%) |
Mar 03, 2017 | 69.60 | 69.73 | 69.09 | 69.62 | 304,890 | +0.28(+0.40%) |
Mar 02, 2017 | 69.29 | 69.88 | 68.99 | 69.34 | 209,896 | +0.04(+0.06%) |
Mar 01, 2017 | 69.91 | 70.00 | 69.07 | 69.30 | 355,570 | +0.19(+0.27%) |
Feb 28, 2017 | 69.11 | 69.37 | 68.77 | 69.11 | 301,918 | -0.19(-0.27%) |
Feb 27, 2017 | 69.16 | 69.63 | 68.99 | 69.30 | 231,628 | +0.16(+0.23%) |
Feb 24, 2017 | 68.53 | 69.22 | 68.11 | 69.14 | 228,960 | +0.08(+0.12%) |
Feb 23, 2017 | 69.19 | 69.38 | 68.94 | 69.06 | 186,918 | -0.05(-0.07%) |
Feb 22, 2017 | 69.01 | 69.28 | 68.55 | 69.11 | 171,616 | -0.05(-0.07%) |
Feb 21, 2017 | 69.36 | 69.80 | 69.04 | 69.16 | 168,569 | -0.21(-0.30%) |
Feb 17, 2017 | 69.37 | 69.37 | 69.37 | 0 | +0.61(+0.89%) | |
Feb 16, 2017 | 68.90 | 68.90 | 68.03 | 68.76 | 211,691 | +0.00(+0.00%) |
Feb 15, 2017 | 67.90 | 68.92 | 67.57 | 68.76 | 194,001 | +0.75(+1.10%) |
Feb 14, 2017 | 68.44 | 68.44 | 67.78 | 68.01 | 612,986 | -0.12(-0.18%) |
Feb 13, 2017 | 68.93 | 69.08 | 67.68 | 68.13 | 451,884 | -0.27(-0.39%) |
Feb 10, 2017 | 65.00 | 70.00 | 65.00 | 68.40 | 1,125,057 | -3.07(-4.30%) |
Feb 09, 2017 | 70.82 | 71.88 | 70.73 | 71.47 | 265,423 | +0.74(+1.05%) |
Feb 08, 2017 | 70.64 | 71.02 | 70.43 | 70.73 | 192,259 | -0.01(-0.01%) |
Feb 07, 2017 | 71.57 | 71.69 | 70.60 | 70.74 | 131,041 | -0.51(-0.72%) |
Feb 06, 2017 | 71.43 | 71.53 | 71.01 | 71.25 | 213,892 | -0.59(-0.82%) |
Feb 03, 2017 | 71.40 | 71.96 | 71.13 | 71.84 | 129,346 | +1.11(+1.57%) |
Feb 02, 2017 | 70.82 | 71.02 | 70.40 | 70.73 | 227,867 | -0.07(-0.10%) |