Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.50 | 78.04 | 76.63 | 76.67 | 263,787 | -0.82(-1.06%) |
Apr 27, 2017 | 77.40 | 77.82 | 77.04 | 77.50 | 263,211 | +0.46(+0.59%) |
Apr 26, 2017 | 78.09 | 78.09 | 76.99 | 77.04 | 436,026 | -0.73(-0.94%) |
Apr 25, 2017 | 78.09 | 78.19 | 77.54 | 77.77 | 611,080 | +0.23(+0.30%) |
Apr 24, 2017 | 77.50 | 78.27 | 76.72 | 77.54 | 426,353 | +1.78(+2.36%) |
Apr 21, 2017 | 77.22 | 77.31 | 75.76 | 75.76 | 918,636 | -2.06(-2.65%) |
Apr 20, 2017 | 76.31 | 77.95 | 75.94 | 77.82 | 473,546 | +2.06(+2.72%) |
Apr 19, 2017 | 76.35 | 76.53 | 75.57 | 75.76 | 290,603 | -0.14(-0.18%) |
Apr 18, 2017 | 75.16 | 76.17 | 75.07 | 75.89 | 353,364 | +0.09(+0.12%) |
Apr 17, 2017 | 74.29 | 75.85 | 74.11 | 75.80 | 308,178 | +1.60(+2.16%) |
Apr 13, 2017 | 74.48 | 75.03 | 74.16 | 74.20 | 235,640 | -0.46(-0.61%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.16 | 74.66 | 298,394 | -1.24(-1.63%) |
Apr 11, 2017 | 74.98 | 75.99 | 74.38 | 75.89 | 357,684 | +0.73(+0.97%) |
Apr 10, 2017 | 75.30 | 76.17 | 75.07 | 75.16 | 318,442 | -0.46(-0.61%) |
Apr 07, 2017 | 74.75 | 75.94 | 74.25 | 75.62 | 211,384 | +0.05(+0.06%) |
Apr 06, 2017 | 74.20 | 75.57 | 73.74 | 75.57 | 386,148 | +1.33(+1.79%) |
Apr 05, 2017 | 75.57 | 75.57 | 74.16 | 74.25 | 356,187 | -0.73(-0.98%) |
Apr 04, 2017 | 74.84 | 75.53 | 74.57 | 74.98 | 309,174 | -0.14(-0.18%) |
Apr 03, 2017 | 75.39 | 75.80 | 74.06 | 75.12 | 416,664 | -0.09(-0.12%) |
Mar 31, 2017 | 75.07 | 75.80 | 75.03 | 75.21 | 321,550 | +0.00(+0.00%) |
Mar 30, 2017 | 73.97 | 75.25 | 73.97 | 75.21 | 225,204 | +1.37(+1.86%) |
Mar 29, 2017 | 74.29 | 74.45 | 73.24 | 73.84 | 293,156 | -0.46(-0.62%) |
Mar 28, 2017 | 72.78 | 74.61 | 72.74 | 74.29 | 389,402 | +1.05(+1.44%) |
Mar 27, 2017 | 71.91 | 73.38 | 71.91 | 73.24 | 330,456 | -0.27(-0.37%) |
Mar 24, 2017 | 73.56 | 74.25 | 72.97 | 73.52 | 175,818 | +0.09(+0.12%) |
Mar 23, 2017 | 72.78 | 73.84 | 71.41 | 73.42 | 268,548 | +0.50(+0.69%) |
Mar 22, 2017 | 72.37 | 73.38 | 72.01 | 72.92 | 371,416 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.01 | 73.06 | 600,218 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.25 | 74.68 | 74.70 | 254,414 | -0.59(-0.79%) |
Mar 17, 2017 | 76.21 | 76.40 | 74.96 | 75.30 | 620,476 | -1.01(-1.32%) |
Mar 16, 2017 | 75.80 | 76.81 | 75.21 | 76.31 | 368,784 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.30 | 74.66 | 75.21 | 306,089 | +0.50(+0.67%) |
Mar 14, 2017 | 74.66 | 75.03 | 73.93 | 74.70 | 277,338 | +0.14(+0.18%) |
Mar 13, 2017 | 74.66 | 74.75 | 74.20 | 74.57 | 246,984 | +0.09(+0.12%) |
Mar 10, 2017 | 74.20 | 74.57 | 73.74 | 74.48 | 295,679 | +0.96(+1.31%) |
Mar 09, 2017 | 73.56 | 74.16 | 73.33 | 73.52 | 263,471 | +0.00(+0.00%) |
Mar 08, 2017 | 74.84 | 75.16 | 73.52 | 73.52 | 359,660 | -0.91(-1.23%) |
Mar 07, 2017 | 74.52 | 75.03 | 74.38 | 74.43 | 253,502 | -0.32(-0.43%) |
Mar 06, 2017 | 74.29 | 75.16 | 73.93 | 74.75 | 378,454 | -0.09(-0.12%) |
Mar 03, 2017 | 74.29 | 75.12 | 73.97 | 74.84 | 264,924 | +0.55(+0.74%) |
Mar 02, 2017 | 76.03 | 76.03 | 74.25 | 74.29 | 293,087 | -1.65(-2.17%) |
Mar 01, 2017 | 75.03 | 76.99 | 75.03 | 75.94 | 371,932 | +2.06(+2.79%) |
Feb 28, 2017 | 73.24 | 73.97 | 73.24 | 73.88 | 454,110 | +0.18(+0.25%) |
Feb 27, 2017 | 73.42 | 73.79 | 73.10 | 73.70 | 295,555 | +0.37(+0.50%) |
Feb 24, 2017 | 72.74 | 73.42 | 72.19 | 73.33 | 290,785 | -0.14(-0.19%) |
Feb 23, 2017 | 74.02 | 74.02 | 72.97 | 73.47 | 319,750 | -0.23(-0.31%) |
Feb 22, 2017 | 73.74 | 73.97 | 73.33 | 73.70 | 308,721 | -0.14(-0.19%) |
Feb 21, 2017 | 74.02 | 74.57 | 73.56 | 73.84 | 279,955 | -0.05(-0.06%) |
Feb 17, 2017 | 73.88 | 73.88 | 73.88 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.61 | 73.97 | 73.29 | 73.65 | 295,081 | +0.05(+0.06%) |
Feb 15, 2017 | 73.47 | 73.61 | 72.83 | 73.61 | 370,418 | +0.31(+0.42%) |
Feb 14, 2017 | 72.89 | 73.59 | 72.79 | 73.30 | 431,218 | +0.14(+0.19%) |
Feb 13, 2017 | 74.21 | 74.56 | 72.70 | 73.16 | 587,373 | -0.32(-0.43%) |
Feb 10, 2017 | 72.38 | 73.89 | 72.34 | 73.48 | 810,324 | +1.92(+2.68%) |
Feb 09, 2017 | 70.83 | 73.75 | 70.28 | 71.56 | 879,863 | +0.73(+1.03%) |
Feb 08, 2017 | 70.42 | 71.20 | 69.51 | 70.83 | 568,043 | +0.55(+0.78%) |
Feb 07, 2017 | 70.92 | 70.92 | 70.01 | 70.28 | 338,684 | -0.18(-0.26%) |
Feb 06, 2017 | 70.10 | 70.74 | 69.83 | 70.47 | 343,651 | -0.05(-0.06%) |
Feb 03, 2017 | 69.51 | 71.24 | 69.42 | 70.51 | 454,346 | +2.28(+3.34%) |
Feb 02, 2017 | 68.18 | 69.05 | 67.55 | 68.23 | 290,330 | -0.50(-0.73%) |