Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.71 | 82.04 | 77.90 | 80.30 | 19,322,664 | +3.03(+3.92%) |
Apr 27, 2017 | 76.75 | 77.53 | 75.54 | 77.27 | 6,658,901 | +0.99(+1.30%) |
Apr 26, 2017 | 76.18 | 76.97 | 75.24 | 76.28 | 8,855,287 | -2.05(-2.61%) |
Apr 25, 2017 | 78.44 | 78.86 | 76.71 | 78.33 | 4,388,870 | +1.00(+1.29%) |
Apr 24, 2017 | 76.24 | 77.96 | 75.88 | 77.33 | 4,447,180 | +2.40(+3.20%) |
Apr 21, 2017 | 76.32 | 76.47 | 74.93 | 74.93 | 2,962,116 | -1.17(-1.54%) |
Apr 20, 2017 | 75.17 | 76.26 | 75.04 | 76.10 | 3,101,768 | +1.45(+1.94%) |
Apr 19, 2017 | 75.23 | 75.58 | 74.50 | 74.65 | 2,911,778 | -0.06(-0.08%) |
Apr 18, 2017 | 75.57 | 75.89 | 74.42 | 74.71 | 4,213,766 | -1.16(-1.53%) |
Apr 17, 2017 | 75.35 | 76.14 | 74.89 | 75.88 | 4,290,717 | +0.59(+0.79%) |
Apr 13, 2017 | 75.55 | 76.41 | 74.85 | 75.28 | 5,596,578 | -0.64(-0.84%) |
Apr 12, 2017 | 77.76 | 77.97 | 75.45 | 75.92 | 6,393,244 | -1.66(-2.14%) |
Apr 11, 2017 | 78.03 | 79.34 | 76.38 | 77.58 | 8,661,633 | +1.15(+1.50%) |
Apr 10, 2017 | 76.99 | 77.77 | 75.82 | 76.43 | 5,960,321 | -0.35(-0.46%) |
Apr 07, 2017 | 75.79 | 76.97 | 74.88 | 76.79 | 4,697,351 | +0.97(+1.28%) |
Apr 06, 2017 | 74.65 | 76.03 | 74.38 | 75.81 | 3,503,956 | +1.25(+1.68%) |
Apr 05, 2017 | 75.16 | 76.39 | 73.98 | 74.56 | 4,540,344 | -0.26(-0.35%) |
Apr 04, 2017 | 73.81 | 75.20 | 73.48 | 74.82 | 3,219,290 | +0.77(+1.03%) |
Apr 03, 2017 | 74.47 | 74.77 | 72.58 | 74.05 | 4,493,875 | -0.35(-0.47%) |
Mar 31, 2017 | 75.38 | 75.73 | 74.28 | 74.41 | 4,608,789 | -1.10(-1.46%) |
Mar 30, 2017 | 73.09 | 75.98 | 72.94 | 75.51 | 7,435,576 | +2.13(+2.90%) |
Mar 29, 2017 | 72.12 | 73.47 | 71.72 | 73.38 | 4,989,526 | +1.20(+1.66%) |
Mar 28, 2017 | 70.53 | 72.57 | 70.41 | 72.18 | 4,464,568 | +1.78(+2.53%) |
Mar 27, 2017 | 69.20 | 70.89 | 68.83 | 70.40 | 3,944,904 | +0.35(+0.50%) |
Mar 24, 2017 | 71.39 | 72.65 | 69.50 | 70.05 | 9,690,030 | +1.78(+2.61%) |
Mar 23, 2017 | 66.88 | 68.35 | 66.35 | 68.26 | 3,987,047 | +1.13(+1.68%) |
Mar 22, 2017 | 65.39 | 67.23 | 63.95 | 67.13 | 3,999,332 | +1.53(+2.34%) |
Mar 21, 2017 | 68.85 | 69.00 | 65.53 | 65.60 | 5,738,692 | -2.87(-4.19%) |
Mar 20, 2017 | 68.89 | 69.53 | 68.10 | 68.47 | 3,923,064 | -0.40(-0.59%) |
Mar 17, 2017 | 69.26 | 69.54 | 68.68 | 68.87 | 3,788,447 | -0.24(-0.35%) |
Mar 16, 2017 | 69.03 | 69.77 | 68.51 | 69.11 | 2,808,150 | +0.38(+0.55%) |
Mar 15, 2017 | 67.70 | 68.94 | 67.11 | 68.74 | 3,576,890 | +0.91(+1.35%) |
Mar 14, 2017 | 67.44 | 67.91 | 66.72 | 67.82 | 2,628,500 | +0.00(+0.00%) |
Mar 13, 2017 | 67.08 | 68.10 | 66.96 | 67.82 | 2,348,492 | +0.63(+0.93%) |
Mar 10, 2017 | 67.21 | 67.63 | 66.78 | 67.20 | 3,066,245 | +0.66(+1.00%) |
Mar 09, 2017 | 68.15 | 68.16 | 65.47 | 66.53 | 5,608,077 | -1.96(-2.86%) |
Mar 08, 2017 | 68.70 | 69.12 | 68.33 | 68.50 | 1,839,986 | -0.31(-0.46%) |
Mar 07, 2017 | 68.81 | 69.33 | 68.08 | 68.81 | 2,369,721 | +0.00(+0.00%) |
Mar 06, 2017 | 68.96 | 69.53 | 67.58 | 68.81 | 4,302,297 | -0.66(-0.95%) |
Mar 03, 2017 | 68.69 | 70.08 | 68.68 | 69.47 | 3,597,635 | +1.13(+1.65%) |
Mar 02, 2017 | 70.27 | 70.91 | 68.17 | 68.34 | 5,431,997 | -1.83(-2.60%) |
Mar 01, 2017 | 70.00 | 70.33 | 68.63 | 70.17 | 5,208,389 | +1.29(+1.87%) |
Feb 28, 2017 | 68.00 | 69.54 | 67.82 | 68.88 | 5,667,585 | +0.70(+1.03%) |
Feb 27, 2017 | 66.83 | 68.28 | 66.34 | 68.18 | 4,481,059 | +1.30(+1.94%) |
Feb 24, 2017 | 65.51 | 66.89 | 65.18 | 66.88 | 4,562,141 | +0.05(+0.08%) |
Feb 23, 2017 | 67.12 | 67.55 | 66.57 | 66.83 | 3,223,354 | +0.11(+0.16%) |
Feb 22, 2017 | 66.95 | 67.62 | 66.53 | 66.72 | 3,135,952 | -0.39(-0.57%) |
Feb 21, 2017 | 67.14 | 67.69 | 66.87 | 67.11 | 3,836,477 | -0.01(-0.01%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.93(-1.37%) | |
Feb 16, 2017 | 68.54 | 69.62 | 67.90 | 68.05 | 3,288,332 | -0.05(-0.08%) |
Feb 15, 2017 | 68.54 | 68.99 | 67.96 | 68.10 | 3,688,885 | -0.36(-0.52%) |
Feb 14, 2017 | 69.30 | 69.41 | 68.08 | 68.46 | 6,016,299 | -1.85(-2.63%) |
Feb 13, 2017 | 69.89 | 70.49 | 69.71 | 70.31 | 2,678,387 | +0.99(+1.43%) |
Feb 10, 2017 | 70.06 | 70.26 | 68.85 | 69.31 | 3,212,404 | -0.62(-0.88%) |
Feb 09, 2017 | 69.65 | 70.40 | 69.30 | 69.93 | 3,219,813 | +0.87(+1.26%) |
Feb 08, 2017 | 69.66 | 69.78 | 68.22 | 69.06 | 5,021,364 | -1.76(-2.49%) |
Feb 07, 2017 | 71.09 | 71.30 | 70.47 | 70.83 | 2,934,496 | +0.10(+0.14%) |
Feb 06, 2017 | 70.78 | 71.36 | 70.38 | 70.73 | 2,575,287 | -0.17(-0.24%) |
Feb 03, 2017 | 71.12 | 71.54 | 70.76 | 70.90 | 2,929,703 | -0.09(-0.13%) |
Feb 02, 2017 | 70.94 | 71.61 | 70.60 | 70.99 | 3,328,870 | +0.06(+0.09%) |