Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.50 | 78.07 | 76.73 | 77.00 | 567,845 | -0.14(-0.18%) |
Apr 27, 2017 | 77.55 | 78.49 | 77.14 | 77.14 | 401,733 | -0.41(-0.53%) |
Apr 26, 2017 | 76.77 | 77.79 | 76.21 | 77.55 | 387,777 | +0.72(+0.94%) |
Apr 25, 2017 | 77.80 | 78.07 | 76.65 | 76.83 | 610,680 | -0.38(-0.49%) |
Apr 24, 2017 | 77.55 | 77.76 | 76.88 | 77.21 | 823,428 | +0.19(+0.25%) |
Apr 21, 2017 | 76.36 | 77.23 | 76.30 | 77.02 | 347,682 | +0.42(+0.55%) |
Apr 20, 2017 | 75.70 | 76.67 | 75.40 | 76.60 | 375,913 | +1.03(+1.36%) |
Apr 19, 2017 | 75.45 | 75.89 | 74.98 | 75.57 | 269,334 | +0.48(+0.64%) |
Apr 18, 2017 | 75.20 | 75.34 | 74.72 | 75.09 | 478,317 | -0.43(-0.57%) |
Apr 17, 2017 | 74.71 | 75.91 | 74.71 | 75.52 | 219,295 | +0.81(+1.08%) |
Apr 13, 2017 | 74.18 | 75.62 | 74.18 | 74.71 | 263,462 | +0.16(+0.21%) |
Apr 12, 2017 | 75.10 | 75.44 | 74.38 | 74.55 | 313,037 | -0.93(-1.23%) |
Apr 11, 2017 | 74.81 | 75.50 | 74.45 | 75.48 | 271,505 | +0.36(+0.48%) |
Apr 10, 2017 | 75.24 | 75.35 | 74.08 | 75.12 | 304,820 | -0.26(-0.34%) |
Apr 07, 2017 | 75.30 | 76.00 | 74.64 | 75.38 | 326,244 | +0.50(+0.67%) |
Apr 06, 2017 | 74.41 | 75.30 | 74.05 | 74.88 | 298,567 | +0.44(+0.59%) |
Apr 05, 2017 | 74.41 | 75.70 | 74.24 | 74.44 | 475,913 | +0.14(+0.19%) |
Apr 04, 2017 | 74.00 | 74.75 | 73.49 | 74.30 | 341,121 | -0.04(-0.05%) |
Apr 03, 2017 | 75.32 | 75.46 | 74.00 | 74.34 | 393,667 | -1.18(-1.56%) |
Mar 31, 2017 | 75.36 | 76.16 | 74.71 | 75.52 | 421,210 | -0.40(-0.53%) |
Mar 30, 2017 | 75.76 | 76.13 | 75.12 | 75.92 | 370,134 | +0.55(+0.73%) |
Mar 29, 2017 | 74.17 | 75.51 | 73.64 | 75.37 | 580,898 | +0.77(+1.03%) |
Mar 28, 2017 | 73.50 | 75.09 | 73.46 | 74.60 | 426,598 | +0.82(+1.11%) |
Mar 27, 2017 | 72.30 | 73.91 | 71.92 | 73.78 | 344,042 | +0.51(+0.70%) |
Mar 24, 2017 | 72.97 | 74.00 | 72.88 | 73.27 | 294,258 | +0.41(+0.56%) |
Mar 23, 2017 | 72.36 | 73.28 | 72.02 | 72.86 | 312,770 | +0.29(+0.40%) |
Mar 22, 2017 | 72.10 | 72.73 | 71.58 | 72.57 | 197,401 | +0.53(+0.74%) |
Mar 21, 2017 | 72.98 | 72.98 | 72.00 | 72.04 | 395,110 | -0.57(-0.79%) |
Mar 20, 2017 | 72.28 | 72.64 | 71.68 | 72.61 | 414,147 | +0.11(+0.15%) |
Mar 17, 2017 | 73.18 | 73.27 | 72.37 | 72.50 | 410,619 | -0.57(-0.78%) |
Mar 16, 2017 | 72.94 | 73.62 | 72.86 | 73.07 | 176,195 | +0.14(+0.19%) |
Mar 15, 2017 | 73.32 | 73.40 | 72.21 | 72.93 | 325,018 | -0.42(-0.57%) |
Mar 14, 2017 | 73.37 | 73.84 | 72.81 | 73.35 | 162,960 | -0.27(-0.37%) |
Mar 13, 2017 | 73.50 | 73.78 | 72.90 | 73.62 | 227,228 | -0.17(-0.23%) |
Mar 10, 2017 | 73.96 | 74.27 | 73.52 | 73.79 | 209,312 | +0.21(+0.29%) |
Mar 09, 2017 | 73.28 | 73.94 | 72.57 | 73.58 | 241,560 | +0.26(+0.35%) |
Mar 08, 2017 | 72.61 | 73.53 | 72.48 | 73.32 | 254,711 | +0.74(+1.02%) |
Mar 07, 2017 | 72.95 | 73.17 | 72.31 | 72.58 | 310,316 | -0.74(-1.01%) |
Mar 06, 2017 | 73.12 | 73.80 | 73.01 | 73.32 | 565,436 | -0.30(-0.41%) |
Mar 03, 2017 | 75.50 | 75.57 | 73.24 | 73.62 | 592,003 | -1.84(-2.44%) |
Mar 02, 2017 | 74.98 | 75.72 | 74.28 | 75.46 | 692,395 | +0.58(+0.77%) |
Mar 01, 2017 | 74.23 | 75.02 | 73.34 | 74.88 | 389,738 | +1.25(+1.70%) |
Feb 28, 2017 | 73.72 | 74.40 | 73.14 | 73.63 | 496,863 | +0.08(+0.11%) |
Feb 27, 2017 | 74.33 | 74.33 | 73.24 | 73.55 | 799,686 | -0.78(-1.05%) |
Feb 24, 2017 | 72.77 | 74.36 | 72.61 | 74.33 | 563,073 | +1.21(+1.65%) |
Feb 23, 2017 | 73.38 | 73.38 | 71.73 | 73.12 | 617,185 | +0.10(+0.14%) |
Feb 22, 2017 | 71.85 | 73.39 | 71.14 | 73.02 | 383,842 | +0.93(+1.29%) |
Feb 21, 2017 | 70.22 | 72.50 | 70.22 | 72.09 | 640,201 | +1.85(+2.63%) |
Feb 17, 2017 | 70.24 | 70.24 | 70.24 | 0 | -0.45(-0.64%) | |
Feb 16, 2017 | 65.50 | 70.80 | 65.13 | 70.69 | 1,116,462 | +3.37(+5.01%) |
Feb 15, 2017 | 66.42 | 67.61 | 66.42 | 67.32 | 809,129 | +0.82(+1.23%) |
Feb 14, 2017 | 66.40 | 66.64 | 65.78 | 66.50 | 317,811 | -0.30(-0.45%) |
Feb 13, 2017 | 66.92 | 66.92 | 65.76 | 66.80 | 418,650 | +0.20(+0.30%) |
Feb 10, 2017 | 66.25 | 68.00 | 65.74 | 66.60 | 590,377 | +0.71(+1.08%) |
Feb 09, 2017 | 64.85 | 66.24 | 64.67 | 65.89 | 862,393 | +0.93(+1.43%) |
Feb 08, 2017 | 65.83 | 66.03 | 64.93 | 64.96 | 299,183 | -0.88(-1.34%) |
Feb 07, 2017 | 65.03 | 65.92 | 64.86 | 65.84 | 353,779 | +1.03(+1.59%) |
Feb 06, 2017 | 65.37 | 65.56 | 64.69 | 64.81 | 299,263 | -0.79(-1.20%) |
Feb 03, 2017 | 64.65 | 65.81 | 64.13 | 65.60 | 425,062 | +1.60(+2.50%) |
Feb 02, 2017 | 64.75 | 65.44 | 63.52 | 64.00 | 647,582 | -0.74(-1.14%) |