Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.32 | 79.62 | 77.90 | 79.54 | 143,871 | +1.32(+1.69%) |
Apr 27, 2017 | 77.84 | 78.57 | 76.98 | 78.22 | 96,582 | +1.06(+1.37%) |
Apr 26, 2017 | 78.13 | 78.39 | 76.24 | 77.16 | 192,018 | -1.28(-1.64%) |
Apr 25, 2017 | 78.19 | 78.85 | 77.31 | 78.44 | 108,723 | +0.17(+0.22%) |
Apr 24, 2017 | 79.03 | 79.03 | 77.95 | 78.27 | 78,218 | +0.64(+0.83%) |
Apr 21, 2017 | 77.14 | 77.66 | 76.59 | 77.63 | 58,972 | +0.49(+0.63%) |
Apr 20, 2017 | 77.06 | 77.56 | 76.72 | 77.14 | 62,054 | +0.19(+0.25%) |
Apr 19, 2017 | 78.15 | 78.43 | 76.42 | 76.95 | 132,220 | -0.49(-0.64%) |
Apr 18, 2017 | 78.79 | 78.87 | 77.39 | 77.44 | 78,481 | -1.47(-1.86%) |
Apr 17, 2017 | 78.81 | 80.33 | 77.45 | 78.91 | 158,724 | +1.14(+1.47%) |
Apr 13, 2017 | 76.25 | 78.04 | 75.04 | 77.77 | 57,315 | +1.06(+1.38%) |
Apr 12, 2017 | 78.08 | 78.08 | 75.60 | 76.71 | 79,717 | -1.35(-1.72%) |
Apr 11, 2017 | 78.23 | 78.84 | 77.19 | 78.05 | 67,425 | -0.33(-0.42%) |
Apr 10, 2017 | 78.37 | 78.67 | 77.25 | 78.39 | 53,122 | +0.39(+0.50%) |
Apr 07, 2017 | 77.44 | 78.22 | 77.41 | 78.00 | 76,125 | +0.49(+0.63%) |
Apr 06, 2017 | 78.08 | 78.40 | 76.89 | 77.51 | 121,124 | -0.57(-0.73%) |
Apr 05, 2017 | 77.97 | 78.57 | 77.51 | 78.09 | 99,210 | +0.32(+0.41%) |
Apr 04, 2017 | 76.53 | 78.04 | 75.49 | 77.77 | 131,965 | +0.80(+1.03%) |
Apr 03, 2017 | 74.98 | 77.37 | 74.98 | 76.97 | 64,113 | +1.91(+2.54%) |
Mar 31, 2017 | 75.77 | 75.79 | 74.60 | 75.06 | 86,638 | -0.63(-0.84%) |
Mar 30, 2017 | 74.64 | 76.45 | 74.59 | 75.70 | 64,781 | +0.19(+0.25%) |
Mar 29, 2017 | 73.83 | 75.57 | 73.76 | 75.51 | 124,589 | +1.48(+1.99%) |
Mar 28, 2017 | 74.21 | 75.35 | 73.91 | 74.03 | 93,973 | -0.18(-0.24%) |
Mar 27, 2017 | 75.24 | 75.37 | 73.87 | 74.21 | 101,149 | -1.36(-1.80%) |
Mar 24, 2017 | 73.44 | 76.07 | 73.01 | 75.57 | 185,798 | +2.27(+3.09%) |
Mar 23, 2017 | 71.97 | 73.52 | 71.49 | 73.31 | 128,842 | +1.31(+1.83%) |
Mar 22, 2017 | 70.72 | 72.36 | 70.18 | 71.99 | 96,342 | +0.86(+1.21%) |
Mar 21, 2017 | 71.89 | 74.08 | 70.35 | 71.14 | 136,042 | -0.48(-0.67%) |
Mar 20, 2017 | 71.04 | 72.05 | 70.77 | 71.62 | 93,158 | +0.63(+0.88%) |
Mar 17, 2017 | 69.16 | 71.58 | 69.16 | 70.99 | 235,782 | +1.52(+2.19%) |
Mar 16, 2017 | 68.56 | 70.35 | 67.48 | 69.47 | 79,861 | +1.04(+1.53%) |
Mar 15, 2017 | 66.85 | 68.63 | 66.64 | 68.42 | 82,832 | +1.58(+2.36%) |
Mar 14, 2017 | 67.59 | 67.59 | 66.54 | 66.85 | 64,332 | -1.07(-1.58%) |
Mar 13, 2017 | 68.81 | 69.10 | 67.41 | 67.92 | 127,590 | -0.83(-1.21%) |
Mar 10, 2017 | 68.76 | 69.07 | 66.75 | 68.76 | 53,356 | +0.54(+0.79%) |
Mar 09, 2017 | 68.62 | 68.62 | 67.78 | 68.21 | 60,741 | -0.53(-0.76%) |
Mar 08, 2017 | 70.67 | 70.67 | 68.67 | 68.74 | 76,715 | -1.40(-2.00%) |
Mar 07, 2017 | 70.02 | 70.42 | 68.93 | 70.14 | 80,087 | +0.35(+0.50%) |
Mar 06, 2017 | 68.58 | 70.32 | 67.73 | 69.79 | 70,488 | +0.87(+1.26%) |
Mar 03, 2017 | 67.83 | 69.37 | 67.83 | 68.93 | 79,918 | +1.46(+2.17%) |
Mar 02, 2017 | 68.42 | 68.47 | 67.18 | 67.46 | 66,489 | -1.41(-2.04%) |
Mar 01, 2017 | 67.44 | 69.56 | 67.27 | 68.87 | 147,080 | +2.04(+3.05%) |
Feb 28, 2017 | 66.76 | 67.29 | 65.80 | 66.83 | 66,588 | -0.12(-0.18%) |
Feb 27, 2017 | 65.91 | 67.05 | 65.91 | 66.95 | 83,893 | +1.20(+1.82%) |
Feb 24, 2017 | 67.35 | 67.35 | 64.41 | 65.76 | 106,527 | -0.90(-1.36%) |
Feb 23, 2017 | 67.65 | 67.83 | 66.33 | 66.66 | 53,891 | -0.70(-1.04%) |
Feb 22, 2017 | 67.10 | 67.96 | 65.99 | 67.36 | 80,249 | +0.01(+0.01%) |
Feb 21, 2017 | 66.48 | 67.75 | 65.50 | 67.36 | 95,484 | +0.73(+1.09%) |
Feb 17, 2017 | 66.63 | 66.63 | 66.63 | 0 | +2.06(+3.20%) | |
Feb 16, 2017 | 65.31 | 65.31 | 64.30 | 64.57 | 52,269 | -0.68(-1.04%) |
Feb 15, 2017 | 64.82 | 65.30 | 63.67 | 65.25 | 86,386 | +0.46(+0.72%) |
Feb 14, 2017 | 64.94 | 65.48 | 64.02 | 64.78 | 60,115 | -0.33(-0.51%) |
Feb 13, 2017 | 65.52 | 65.62 | 64.25 | 65.11 | 75,621 | -0.39(-0.60%) |
Feb 10, 2017 | 65.05 | 66.61 | 64.27 | 65.51 | 161,235 | +0.60(+0.93%) |
Feb 09, 2017 | 63.70 | 65.25 | 63.58 | 64.91 | 134,512 | +1.21(+1.89%) |
Feb 08, 2017 | 63.39 | 63.91 | 62.57 | 63.70 | 173,237 | +0.94(+1.50%) |
Feb 07, 2017 | 61.13 | 62.85 | 61.13 | 62.76 | 146,513 | +2.03(+3.35%) |
Feb 06, 2017 | 62.74 | 62.74 | 60.30 | 60.72 | 92,376 | -1.28(-2.07%) |
Feb 03, 2017 | 61.07 | 62.17 | 60.80 | 62.01 | 99,684 | +1.35(+2.22%) |
Feb 02, 2017 | 60.68 | 61.03 | 59.64 | 60.66 | 96,128 | +0.03(+0.05%) |