Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.08 | 73.48 | 72.50 | 72.51 | 712,454 | -0.30(-0.41%) |
Apr 27, 2017 | 74.12 | 74.28 | 72.75 | 72.81 | 1,237,472 | -1.25(-1.69%) |
Apr 26, 2017 | 72.25 | 74.28 | 72.00 | 74.06 | 3,086,787 | -2.88(-3.74%) |
Apr 25, 2017 | 76.62 | 77.87 | 76.62 | 76.94 | 1,025,438 | +0.59(+0.77%) |
Apr 24, 2017 | 76.96 | 77.88 | 75.97 | 76.35 | 631,871 | +1.33(+1.77%) |
Apr 21, 2017 | 75.30 | 75.30 | 74.63 | 75.02 | 715,295 | -0.68(-0.90%) |
Apr 20, 2017 | 74.58 | 75.88 | 74.39 | 75.70 | 648,032 | +1.36(+1.83%) |
Apr 19, 2017 | 73.27 | 74.70 | 73.14 | 74.34 | 480,412 | +1.39(+1.91%) |
Apr 18, 2017 | 72.58 | 73.04 | 71.67 | 72.95 | 481,649 | +0.20(+0.27%) |
Apr 17, 2017 | 71.60 | 72.94 | 71.60 | 72.75 | 492,304 | +1.05(+1.46%) |
Apr 13, 2017 | 71.61 | 72.26 | 71.10 | 71.70 | 446,028 | -0.14(-0.19%) |
Apr 12, 2017 | 72.65 | 73.13 | 71.70 | 71.84 | 599,478 | -0.90(-1.24%) |
Apr 11, 2017 | 72.37 | 73.04 | 72.20 | 72.74 | 306,238 | +0.16(+0.22%) |
Apr 10, 2017 | 72.73 | 73.67 | 72.42 | 72.58 | 497,657 | -0.51(-0.70%) |
Apr 07, 2017 | 72.84 | 73.69 | 72.47 | 73.09 | 263,385 | -0.03(-0.04%) |
Apr 06, 2017 | 72.86 | 73.35 | 72.27 | 73.12 | 444,318 | +0.34(+0.47%) |
Apr 05, 2017 | 73.93 | 74.57 | 72.76 | 72.78 | 427,936 | -1.05(-1.42%) |
Apr 04, 2017 | 74.43 | 75.04 | 73.58 | 73.83 | 305,630 | -0.69(-0.93%) |
Apr 03, 2017 | 74.85 | 75.01 | 73.73 | 74.52 | 533,977 | -0.16(-0.21%) |
Mar 31, 2017 | 75.39 | 75.39 | 74.50 | 74.68 | 644,231 | -0.64(-0.85%) |
Mar 30, 2017 | 75.34 | 75.50 | 74.93 | 75.32 | 415,340 | +0.00(+0.00%) |
Mar 29, 2017 | 75.30 | 75.53 | 74.92 | 75.32 | 305,946 | +0.03(+0.04%) |
Mar 28, 2017 | 74.75 | 75.31 | 74.23 | 75.29 | 405,406 | +0.36(+0.48%) |
Mar 27, 2017 | 74.16 | 75.29 | 73.99 | 74.93 | 429,806 | +0.08(+0.11%) |
Mar 24, 2017 | 74.36 | 75.20 | 74.08 | 74.85 | 411,850 | +0.55(+0.75%) |
Mar 23, 2017 | 74.54 | 75.31 | 74.13 | 74.30 | 280,864 | -0.25(-0.34%) |
Mar 22, 2017 | 74.00 | 74.91 | 73.85 | 74.55 | 426,131 | +0.42(+0.57%) |
Mar 21, 2017 | 75.50 | 76.31 | 74.09 | 74.13 | 710,480 | -1.04(-1.38%) |
Mar 20, 2017 | 75.02 | 75.50 | 74.84 | 75.17 | 522,922 | -0.19(-0.25%) |
Mar 17, 2017 | 74.00 | 75.58 | 73.71 | 75.36 | 959,023 | +1.13(+1.52%) |
Mar 16, 2017 | 74.97 | 74.97 | 73.96 | 74.23 | 291,711 | -0.67(-0.89%) |
Mar 15, 2017 | 74.26 | 75.09 | 73.52 | 74.90 | 540,538 | +0.90(+1.22%) |
Mar 14, 2017 | 74.95 | 75.00 | 73.40 | 74.00 | 517,368 | -0.55(-0.74%) |
Mar 13, 2017 | 74.54 | 74.92 | 74.09 | 74.55 | 554,505 | -0.34(-0.45%) |
Mar 10, 2017 | 75.28 | 75.45 | 74.27 | 74.89 | 364,519 | -0.02(-0.03%) |
Mar 09, 2017 | 73.92 | 75.09 | 73.36 | 74.91 | 336,318 | +0.93(+1.26%) |
Mar 08, 2017 | 74.60 | 75.00 | 73.70 | 73.98 | 447,819 | -0.65(-0.87%) |
Mar 07, 2017 | 74.36 | 75.41 | 74.02 | 74.63 | 444,911 | +0.06(+0.08%) |
Mar 06, 2017 | 75.32 | 75.34 | 74.51 | 74.57 | 386,325 | -1.09(-1.44%) |
Mar 03, 2017 | 75.85 | 76.28 | 75.31 | 75.66 | 281,235 | -0.17(-0.22%) |
Mar 02, 2017 | 75.74 | 76.20 | 75.51 | 75.83 | 416,117 | +0.15(+0.20%) |
Mar 01, 2017 | 75.25 | 75.93 | 74.91 | 75.68 | 487,498 | +0.92(+1.23%) |
Feb 28, 2017 | 74.70 | 75.32 | 74.60 | 74.76 | 477,970 | -0.21(-0.28%) |
Feb 27, 2017 | 74.75 | 75.24 | 74.17 | 74.97 | 313,464 | +0.21(+0.28%) |
Feb 24, 2017 | 74.34 | 74.88 | 74.19 | 74.76 | 345,889 | +0.25(+0.34%) |
Feb 23, 2017 | 73.57 | 74.55 | 72.97 | 74.51 | 556,034 | +0.95(+1.29%) |
Feb 22, 2017 | 74.14 | 74.21 | 73.39 | 73.56 | 407,954 | -0.43(-0.58%) |
Feb 21, 2017 | 74.61 | 74.94 | 73.71 | 73.99 | 372,497 | -0.23(-0.31%) |
Feb 17, 2017 | 74.22 | 74.22 | 74.22 | 0 | +0.25(+0.34%) | |
Feb 16, 2017 | 74.32 | 74.93 | 73.48 | 73.97 | 594,218 | -0.51(-0.68%) |
Feb 15, 2017 | 73.93 | 75.10 | 73.36 | 74.48 | 728,493 | +0.44(+0.59%) |
Feb 14, 2017 | 71.53 | 74.22 | 71.13 | 74.04 | 1,132,513 | +0.30(+0.41%) |
Feb 13, 2017 | 73.11 | 74.40 | 72.95 | 73.74 | 734,782 | +0.95(+1.31%) |
Feb 10, 2017 | 72.65 | 73.50 | 71.14 | 72.79 | 851,180 | +0.15(+0.21%) |
Feb 09, 2017 | 71.49 | 73.08 | 71.42 | 72.64 | 779,250 | +1.25(+1.75%) |
Feb 08, 2017 | 71.48 | 72.45 | 71.04 | 71.39 | 454,631 | -0.15(-0.21%) |
Feb 07, 2017 | 71.75 | 72.24 | 71.13 | 71.54 | 363,174 | +0.13(+0.18%) |
Feb 06, 2017 | 72.00 | 72.42 | 71.09 | 71.41 | 305,192 | -0.61(-0.85%) |
Feb 03, 2017 | 71.05 | 72.11 | 70.49 | 72.02 | 722,741 | +1.53(+2.17%) |
Feb 02, 2017 | 70.58 | 71.13 | 70.02 | 70.49 | 607,257 | -0.27(-0.38%) |