Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.23 | 79.74 | 78.33 | 79.27 | 1,833,304 | -0.20(-0.26%) |
Apr 27, 2017 | 78.93 | 79.62 | 78.76 | 79.48 | 1,104,824 | +0.53(+0.68%) |
Apr 26, 2017 | 79.49 | 79.52 | 78.59 | 78.94 | 952,413 | -0.54(-0.68%) |
Apr 25, 2017 | 79.07 | 79.87 | 78.71 | 79.49 | 1,323,042 | +0.57(+0.72%) |
Apr 24, 2017 | 79.09 | 79.40 | 78.52 | 78.92 | 1,209,268 | +0.51(+0.66%) |
Apr 21, 2017 | 78.53 | 79.23 | 77.83 | 78.40 | 1,653,852 | -0.13(-0.16%) |
Apr 20, 2017 | 76.85 | 78.61 | 76.41 | 78.53 | 1,710,132 | +1.98(+2.58%) |
Apr 19, 2017 | 76.57 | 77.11 | 76.38 | 76.55 | 859,091 | -0.05(-0.06%) |
Apr 18, 2017 | 75.83 | 76.67 | 75.79 | 76.60 | 714,554 | +0.41(+0.53%) |
Apr 17, 2017 | 75.28 | 76.21 | 75.28 | 76.19 | 722,084 | +1.01(+1.34%) |
Apr 13, 2017 | 74.84 | 76.00 | 74.69 | 75.18 | 1,098,363 | +0.03(+0.04%) |
Apr 12, 2017 | 75.40 | 75.60 | 74.14 | 75.15 | 725,908 | -0.17(-0.23%) |
Apr 11, 2017 | 75.14 | 75.33 | 74.27 | 75.33 | 955,206 | +0.18(+0.25%) |
Apr 10, 2017 | 75.43 | 75.96 | 75.10 | 75.14 | 780,280 | -0.42(-0.55%) |
Apr 07, 2017 | 75.62 | 76.08 | 75.37 | 75.56 | 646,549 | -0.16(-0.20%) |
Apr 06, 2017 | 75.31 | 76.02 | 75.13 | 75.72 | 708,775 | +0.33(+0.44%) |
Apr 05, 2017 | 76.03 | 76.50 | 75.20 | 75.39 | 891,501 | -0.58(-0.77%) |
Apr 04, 2017 | 76.55 | 76.91 | 75.64 | 75.97 | 1,340,721 | -0.95(-1.24%) |
Apr 03, 2017 | 78.40 | 78.47 | 76.69 | 76.92 | 1,448,468 | -1.31(-1.67%) |
Mar 31, 2017 | 77.66 | 78.63 | 77.65 | 78.23 | 1,400,525 | -0.02(-0.02%) |
Mar 30, 2017 | 77.63 | 79.15 | 76.90 | 78.25 | 2,210,536 | +1.81(+2.37%) |
Mar 29, 2017 | 76.36 | 76.78 | 76.08 | 76.43 | 886,058 | +0.08(+0.10%) |
Mar 28, 2017 | 75.74 | 76.70 | 75.32 | 76.36 | 1,113,612 | +0.61(+0.81%) |
Mar 27, 2017 | 75.35 | 76.01 | 74.96 | 75.74 | 1,409,154 | -0.29(-0.38%) |
Mar 24, 2017 | 76.85 | 77.05 | 75.89 | 76.04 | 1,617,048 | -0.50(-0.66%) |
Mar 23, 2017 | 76.42 | 77.41 | 76.20 | 76.54 | 1,046,300 | -0.13(-0.16%) |
Mar 22, 2017 | 75.91 | 76.92 | 75.83 | 76.67 | 616,486 | +0.80(+1.05%) |
Mar 21, 2017 | 77.35 | 77.40 | 75.79 | 75.87 | 1,028,322 | -1.10(-1.42%) |
Mar 20, 2017 | 77.60 | 77.60 | 76.84 | 76.97 | 894,713 | -0.63(-0.81%) |
Mar 17, 2017 | 77.50 | 77.83 | 77.20 | 77.60 | 1,142,138 | +0.32(+0.41%) |
Mar 16, 2017 | 76.44 | 77.29 | 76.15 | 77.28 | 1,050,861 | +0.94(+1.23%) |
Mar 15, 2017 | 76.92 | 76.92 | 75.77 | 76.34 | 1,444,627 | -0.33(-0.43%) |
Mar 14, 2017 | 77.21 | 77.57 | 76.40 | 76.67 | 616,152 | -0.58(-0.75%) |
Mar 13, 2017 | 76.65 | 77.35 | 76.48 | 77.25 | 757,308 | +0.51(+0.67%) |
Mar 10, 2017 | 77.33 | 77.83 | 76.39 | 76.73 | 1,347,888 | -0.51(-0.67%) |
Mar 09, 2017 | 77.85 | 78.18 | 76.78 | 77.25 | 966,437 | -0.58(-0.75%) |
Mar 08, 2017 | 78.44 | 78.79 | 77.79 | 77.83 | 1,201,569 | -0.60(-0.77%) |
Mar 07, 2017 | 77.65 | 79.08 | 77.48 | 78.43 | 1,829,436 | +0.66(+0.85%) |
Mar 06, 2017 | 77.92 | 78.06 | 76.77 | 77.77 | 1,407,000 | -0.39(-0.50%) |
Mar 03, 2017 | 75.95 | 78.50 | 75.88 | 78.16 | 2,290,306 | +2.27(+2.99%) |
Mar 02, 2017 | 76.81 | 76.86 | 75.70 | 75.89 | 1,297,127 | -1.14(-1.49%) |
Mar 01, 2017 | 77.97 | 78.54 | 76.91 | 77.03 | 2,282,074 | -0.23(-0.30%) |
Feb 28, 2017 | 77.18 | 77.97 | 76.74 | 77.27 | 2,045,027 | -0.20(-0.26%) |
Feb 27, 2017 | 76.80 | 77.57 | 76.72 | 77.47 | 1,509,804 | +0.90(+1.18%) |
Feb 24, 2017 | 75.61 | 76.57 | 75.03 | 76.57 | 1,181,713 | +0.74(+0.97%) |
Feb 23, 2017 | 76.69 | 76.69 | 75.24 | 75.83 | 1,332,029 | -0.48(-0.62%) |
Feb 22, 2017 | 76.38 | 76.89 | 75.91 | 76.31 | 949,812 | -0.15(-0.19%) |
Feb 21, 2017 | 75.70 | 76.67 | 75.66 | 76.45 | 931,651 | +0.87(+1.15%) |
Feb 17, 2017 | 75.58 | 75.58 | 75.58 | 0 | +0.27(+0.36%) | |
Feb 16, 2017 | 76.50 | 76.63 | 75.15 | 75.31 | 847,765 | -1.25(-1.63%) |
Feb 15, 2017 | 76.40 | 76.63 | 75.97 | 76.56 | 667,430 | -0.24(-0.32%) |
Feb 14, 2017 | 75.77 | 76.89 | 75.60 | 76.80 | 885,004 | +0.96(+1.27%) |
Feb 13, 2017 | 76.43 | 76.51 | 75.84 | 75.84 | 791,804 | -0.24(-0.32%) |
Feb 10, 2017 | 76.08 | 76.59 | 75.87 | 76.08 | 977,322 | -0.15(-0.19%) |
Feb 09, 2017 | 76.57 | 76.92 | 75.74 | 76.23 | 1,138,080 | -0.44(-0.57%) |
Feb 08, 2017 | 76.15 | 77.35 | 75.69 | 76.67 | 1,033,965 | +0.37(+0.48%) |
Feb 07, 2017 | 75.74 | 76.96 | 75.47 | 76.30 | 1,419,521 | +0.50(+0.67%) |
Feb 06, 2017 | 75.67 | 76.10 | 75.25 | 75.79 | 960,778 | -0.41(-0.53%) |
Feb 03, 2017 | 74.93 | 76.87 | 74.79 | 76.20 | 2,087,270 | +1.82(+2.45%) |
Feb 02, 2017 | 74.29 | 74.75 | 73.71 | 74.38 | 1,096,049 | -0.32(-0.43%) |