Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.30 | 78.33 | 77.04 | 77.40 | 391,490 | -0.73(-0.93%) |
Apr 27, 2017 | 72.32 | 78.40 | 71.63 | 78.13 | 944,590 | +7.23(+10.20%) |
Apr 26, 2017 | 71.60 | 72.19 | 70.59 | 70.90 | 326,835 | -1.00(-1.39%) |
Apr 25, 2017 | 72.94 | 73.69 | 71.85 | 71.90 | 292,292 | -0.37(-0.51%) |
Apr 24, 2017 | 72.56 | 73.09 | 70.52 | 72.27 | 273,410 | +0.63(+0.88%) |
Apr 21, 2017 | 72.37 | 72.37 | 71.49 | 71.64 | 105,195 | -0.84(-1.16%) |
Apr 20, 2017 | 71.84 | 72.98 | 71.77 | 72.48 | 122,712 | +0.73(+1.02%) |
Apr 19, 2017 | 71.40 | 72.01 | 71.14 | 71.75 | 113,088 | +0.67(+0.94%) |
Apr 18, 2017 | 71.00 | 71.58 | 70.53 | 71.08 | 87,578 | +0.00(+0.00%) |
Apr 17, 2017 | 71.28 | 71.42 | 70.46 | 71.08 | 82,442 | +0.05(+0.07%) |
Apr 13, 2017 | 70.74 | 71.67 | 70.53 | 71.03 | 145,950 | +0.11(+0.16%) |
Apr 12, 2017 | 70.59 | 72.47 | 70.20 | 70.92 | 381,904 | +0.77(+1.10%) |
Apr 11, 2017 | 69.86 | 70.43 | 69.08 | 70.15 | 125,192 | +0.06(+0.09%) |
Apr 10, 2017 | 69.48 | 70.83 | 69.48 | 70.09 | 84,865 | +0.29(+0.42%) |
Apr 07, 2017 | 70.12 | 70.12 | 69.46 | 69.80 | 171,640 | -0.59(-0.84%) |
Apr 06, 2017 | 70.50 | 70.50 | 69.76 | 70.39 | 100,688 | +0.11(+0.16%) |
Apr 05, 2017 | 71.77 | 71.97 | 70.25 | 70.28 | 132,195 | -1.14(-1.60%) |
Apr 04, 2017 | 71.45 | 72.81 | 70.91 | 71.42 | 143,058 | +0.03(+0.04%) |
Apr 03, 2017 | 73.04 | 74.24 | 71.28 | 71.39 | 166,319 | -1.60(-2.19%) |
Mar 31, 2017 | 73.01 | 74.24 | 72.97 | 72.99 | 200,653 | -0.11(-0.15%) |
Mar 30, 2017 | 72.80 | 73.38 | 72.77 | 73.10 | 146,141 | +0.26(+0.36%) |
Mar 29, 2017 | 72.88 | 73.11 | 71.52 | 72.84 | 76,481 | -0.34(-0.46%) |
Mar 28, 2017 | 72.24 | 73.26 | 71.70 | 73.18 | 160,650 | +0.70(+0.97%) |
Mar 27, 2017 | 70.95 | 72.78 | 70.24 | 72.48 | 219,654 | +0.87(+1.21%) |
Mar 24, 2017 | 71.50 | 72.37 | 71.23 | 71.61 | 119,773 | +0.23(+0.32%) |
Mar 23, 2017 | 70.54 | 72.02 | 70.44 | 71.38 | 150,209 | +0.75(+1.06%) |
Mar 22, 2017 | 70.76 | 71.46 | 70.00 | 70.63 | 230,927 | -0.37(-0.52%) |
Mar 21, 2017 | 73.43 | 73.73 | 70.79 | 71.00 | 154,473 | -2.22(-3.03%) |
Mar 20, 2017 | 73.01 | 73.26 | 72.09 | 73.22 | 155,167 | +0.29(+0.40%) |
Mar 17, 2017 | 72.00 | 73.04 | 71.55 | 72.93 | 197,710 | +0.66(+0.91%) |
Mar 16, 2017 | 72.76 | 72.97 | 72.15 | 72.27 | 78,059 | -0.37(-0.51%) |
Mar 15, 2017 | 73.40 | 73.51 | 72.35 | 72.64 | 155,436 | -0.68(-0.93%) |
Mar 14, 2017 | 72.86 | 73.98 | 72.11 | 73.32 | 394,800 | +0.17(+0.23%) |
Mar 13, 2017 | 71.60 | 73.21 | 71.56 | 73.15 | 203,993 | +1.20(+1.67%) |
Mar 10, 2017 | 71.95 | 72.32 | 71.46 | 71.95 | 71,698 | +0.32(+0.45%) |
Mar 09, 2017 | 72.63 | 73.08 | 71.57 | 71.63 | 90,760 | -1.16(-1.59%) |
Mar 08, 2017 | 72.58 | 73.52 | 72.29 | 72.79 | 111,240 | +0.23(+0.32%) |
Mar 07, 2017 | 72.65 | 73.04 | 72.39 | 72.56 | 179,578 | -0.02(-0.03%) |
Mar 06, 2017 | 72.40 | 73.28 | 72.22 | 72.58 | 132,440 | -0.35(-0.48%) |
Mar 03, 2017 | 74.63 | 74.74 | 72.30 | 72.93 | 253,876 | -1.98(-2.64%) |
Mar 02, 2017 | 75.70 | 76.30 | 74.64 | 74.91 | 145,379 | -0.80(-1.06%) |
Mar 01, 2017 | 76.25 | 76.61 | 75.20 | 75.71 | 157,139 | +0.29(+0.38%) |
Feb 28, 2017 | 76.65 | 77.48 | 75.22 | 75.42 | 140,631 | -1.17(-1.53%) |
Feb 27, 2017 | 77.28 | 77.30 | 76.30 | 76.59 | 194,970 | -0.59(-0.76%) |
Feb 24, 2017 | 76.61 | 77.58 | 76.61 | 77.18 | 154,867 | +0.04(+0.05%) |
Feb 23, 2017 | 77.20 | 77.36 | 76.30 | 77.14 | 159,792 | -0.04(-0.05%) |
Feb 22, 2017 | 77.44 | 77.79 | 76.73 | 77.18 | 98,343 | -0.51(-0.66%) |
Feb 21, 2017 | 77.08 | 77.86 | 76.76 | 77.69 | 124,345 | +0.33(+0.43%) |
Feb 17, 2017 | 77.36 | 77.36 | 77.36 | 0 | -0.94(-1.20%) | |
Feb 16, 2017 | 77.65 | 79.48 | 76.72 | 78.30 | 1,024,871 | +0.71(+0.92%) |
Feb 15, 2017 | 76.79 | 77.80 | 76.73 | 77.59 | 198,749 | +0.86(+1.12%) |
Feb 14, 2017 | 75.93 | 77.10 | 75.60 | 76.73 | 78,164 | +0.35(+0.46%) |
Feb 13, 2017 | 77.19 | 77.54 | 76.17 | 76.38 | 88,172 | -0.25(-0.33%) |
Feb 10, 2017 | 76.82 | 77.23 | 75.81 | 76.63 | 114,260 | +0.07(+0.09%) |
Feb 09, 2017 | 75.56 | 76.65 | 75.36 | 76.56 | 124,807 | +0.90(+1.19%) |
Feb 08, 2017 | 74.47 | 75.86 | 73.78 | 75.66 | 197,942 | +0.94(+1.26%) |
Feb 07, 2017 | 74.80 | 75.44 | 73.76 | 74.72 | 156,881 | -0.06(-0.08%) |
Feb 06, 2017 | 74.78 | 75.25 | 74.44 | 74.78 | 271,045 | -0.28(-0.37%) |
Feb 03, 2017 | 75.00 | 75.25 | 74.32 | 75.06 | 166,848 | +0.47(+0.63%) |
Feb 02, 2017 | 74.58 | 74.92 | 73.67 | 74.59 | 170,088 | -0.06(-0.08%) |