Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.81 | 74.04 | 73.33 | 73.43 | 1,936,292 | -0.44(-0.59%) |
Apr 27, 2017 | 71.79 | 73.88 | 71.66 | 73.87 | 2,548,953 | +2.08(+2.90%) |
Apr 26, 2017 | 71.83 | 72.17 | 71.65 | 71.79 | 1,424,101 | +0.03(+0.04%) |
Apr 25, 2017 | 71.19 | 72.00 | 71.06 | 71.76 | 1,908,437 | +0.72(+1.01%) |
Apr 24, 2017 | 70.88 | 71.11 | 70.50 | 71.05 | 1,468,335 | +0.68(+0.96%) |
Apr 21, 2017 | 69.87 | 70.47 | 69.86 | 70.37 | 1,221,312 | +0.39(+0.56%) |
Apr 20, 2017 | 70.04 | 70.29 | 69.54 | 69.98 | 1,036,405 | +0.45(+0.65%) |
Apr 19, 2017 | 69.50 | 69.95 | 69.27 | 69.53 | 1,291,894 | +0.50(+0.72%) |
Apr 18, 2017 | 68.62 | 69.18 | 68.55 | 69.03 | 1,367,427 | -0.02(-0.03%) |
Apr 17, 2017 | 68.63 | 69.07 | 68.49 | 69.05 | 1,150,241 | +0.74(+1.08%) |
Apr 13, 2017 | 68.44 | 68.78 | 68.08 | 68.31 | 1,363,899 | -0.20(-0.29%) |
Apr 12, 2017 | 68.97 | 69.31 | 68.28 | 68.51 | 1,595,082 | -0.49(-0.71%) |
Apr 11, 2017 | 68.85 | 69.04 | 68.25 | 69.00 | 990,541 | +0.03(+0.04%) |
Apr 10, 2017 | 68.84 | 69.37 | 68.50 | 68.97 | 700,669 | -0.01(-0.01%) |
Apr 07, 2017 | 68.95 | 69.28 | 68.71 | 68.98 | 949,336 | -0.16(-0.23%) |
Apr 06, 2017 | 69.37 | 69.75 | 69.08 | 69.14 | 1,526,848 | -0.24(-0.34%) |
Apr 05, 2017 | 70.20 | 70.50 | 69.35 | 69.38 | 1,600,684 | -0.71(-1.01%) |
Apr 04, 2017 | 69.99 | 70.13 | 69.50 | 70.09 | 1,289,734 | +0.04(+0.05%) |
Apr 03, 2017 | 70.94 | 70.99 | 69.87 | 70.05 | 1,867,453 | -0.87(-1.23%) |
Mar 31, 2017 | 70.09 | 71.07 | 69.99 | 70.92 | 1,897,899 | +0.61(+0.87%) |
Mar 30, 2017 | 70.20 | 70.42 | 70.07 | 70.31 | 1,135,806 | +0.05(+0.07%) |
Mar 29, 2017 | 70.40 | 70.61 | 69.74 | 70.26 | 1,490,431 | -0.41(-0.58%) |
Mar 28, 2017 | 70.18 | 70.76 | 69.83 | 70.67 | 1,301,644 | +0.26(+0.37%) |
Mar 27, 2017 | 69.54 | 70.43 | 69.39 | 70.42 | 1,360,991 | +0.00(+0.00%) |
Mar 24, 2017 | 70.93 | 71.05 | 69.79 | 70.42 | 1,212,893 | -0.55(-0.78%) |
Mar 23, 2017 | 70.89 | 71.63 | 70.72 | 70.97 | 1,025,329 | -0.05(-0.07%) |
Mar 22, 2017 | 70.73 | 71.13 | 70.29 | 71.02 | 873,247 | +0.36(+0.51%) |
Mar 21, 2017 | 71.95 | 72.06 | 70.55 | 70.65 | 1,459,448 | -1.27(-1.77%) |
Mar 20, 2017 | 71.72 | 72.20 | 71.44 | 71.92 | 1,261,833 | +0.18(+0.25%) |
Mar 17, 2017 | 71.61 | 71.81 | 71.47 | 71.74 | 1,423,135 | +0.35(+0.50%) |
Mar 16, 2017 | 71.69 | 71.69 | 71.21 | 71.39 | 1,121,068 | -0.18(-0.25%) |
Mar 15, 2017 | 71.05 | 71.76 | 70.65 | 71.57 | 1,428,614 | +0.85(+1.20%) |
Mar 14, 2017 | 70.71 | 71.05 | 70.56 | 70.72 | 1,133,340 | -0.26(-0.36%) |
Mar 13, 2017 | 71.05 | 71.09 | 70.59 | 70.98 | 1,686,159 | +0.55(+0.79%) |
Mar 10, 2017 | 70.26 | 70.84 | 69.99 | 70.42 | 1,080,234 | +0.37(+0.53%) |
Mar 09, 2017 | 69.45 | 70.10 | 69.14 | 70.05 | 1,540,885 | +0.64(+0.92%) |
Mar 08, 2017 | 69.02 | 69.47 | 68.76 | 69.41 | 793,769 | +0.38(+0.55%) |
Mar 07, 2017 | 69.35 | 69.55 | 68.90 | 69.03 | 756,469 | -0.43(-0.62%) |
Mar 06, 2017 | 69.92 | 70.11 | 69.06 | 69.46 | 1,212,974 | -1.03(-1.46%) |
Mar 03, 2017 | 70.05 | 70.64 | 69.80 | 70.49 | 1,416,318 | +0.52(+0.74%) |
Mar 02, 2017 | 69.57 | 71.09 | 69.57 | 69.98 | 1,723,414 | -1.65(-2.31%) |
Mar 01, 2017 | 70.88 | 71.72 | 70.53 | 71.63 | 1,961,024 | +1.40(+2.00%) |
Feb 28, 2017 | 70.19 | 70.66 | 70.14 | 70.22 | 1,035,595 | +0.03(+0.04%) |
Feb 27, 2017 | 69.68 | 70.36 | 69.58 | 70.20 | 772,350 | +0.53(+0.77%) |
Feb 24, 2017 | 70.30 | 70.41 | 69.25 | 69.66 | 1,629,941 | -0.92(-1.30%) |
Feb 23, 2017 | 70.32 | 70.88 | 70.05 | 70.58 | 2,216,470 | +0.56(+0.80%) |
Feb 22, 2017 | 70.00 | 70.39 | 69.76 | 70.01 | 1,405,197 | -0.25(-0.35%) |
Feb 21, 2017 | 69.98 | 70.40 | 69.86 | 70.26 | 1,474,784 | +0.41(+0.59%) |
Feb 17, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.28(+0.40%) | |
Feb 16, 2017 | 69.96 | 70.39 | 69.50 | 69.57 | 1,465,246 | -0.13(-0.19%) |
Feb 15, 2017 | 70.26 | 70.51 | 69.66 | 69.71 | 1,453,299 | -0.59(-0.84%) |
Feb 14, 2017 | 70.37 | 70.76 | 70.00 | 70.30 | 803,151 | -0.10(-0.15%) |
Feb 13, 2017 | 71.12 | 71.36 | 70.34 | 70.40 | 1,363,367 | -0.46(-0.65%) |
Feb 10, 2017 | 70.83 | 71.20 | 70.55 | 70.86 | 923,971 | +0.24(+0.34%) |
Feb 09, 2017 | 70.75 | 70.89 | 70.46 | 70.62 | 970,737 | -0.36(-0.51%) |
Feb 08, 2017 | 69.12 | 71.02 | 68.94 | 70.99 | 2,211,327 | +1.75(+2.53%) |
Feb 07, 2017 | 69.82 | 69.82 | 68.76 | 69.23 | 1,731,777 | -0.31(-0.44%) |
Feb 06, 2017 | 69.81 | 70.11 | 69.26 | 69.54 | 1,906,430 | -0.86(-1.22%) |
Feb 03, 2017 | 71.25 | 71.32 | 69.88 | 70.39 | 2,556,478 | +0.50(+0.71%) |
Feb 02, 2017 | 72.55 | 72.66 | 69.52 | 69.90 | 3,930,225 | -3.06(-4.19%) |