Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.55 | 73.55 | 72.35 | 72.40 | 2,076,504 | -0.39(-0.54%) |
Apr 27, 2017 | 73.24 | 73.34 | 71.35 | 72.79 | 4,952,363 | -1.03(-1.39%) |
Apr 26, 2017 | 73.90 | 75.52 | 73.74 | 73.82 | 2,723,755 | -0.75(-1.01%) |
Apr 25, 2017 | 73.42 | 74.69 | 73.16 | 74.57 | 2,905,206 | +1.20(+1.63%) |
Apr 24, 2017 | 73.94 | 73.94 | 73.04 | 73.37 | 2,788,043 | +0.13(+0.17%) |
Apr 21, 2017 | 72.79 | 73.77 | 72.70 | 73.25 | 3,078,134 | +0.22(+0.30%) |
Apr 20, 2017 | 73.40 | 73.65 | 72.94 | 73.03 | 3,497,069 | +0.01(+0.01%) |
Apr 19, 2017 | 74.30 | 74.69 | 72.73 | 73.02 | 3,972,150 | -1.21(-1.62%) |
Apr 18, 2017 | 74.44 | 75.12 | 73.81 | 74.22 | 2,562,547 | -0.71(-0.95%) |
Apr 17, 2017 | 74.87 | 75.24 | 74.51 | 74.94 | 2,924,149 | +0.08(+0.10%) |
Apr 13, 2017 | 76.12 | 76.49 | 74.62 | 74.86 | 4,133,239 | -1.45(-1.90%) |
Apr 12, 2017 | 76.57 | 77.39 | 76.06 | 76.31 | 2,932,066 | -0.31(-0.40%) |
Apr 11, 2017 | 76.78 | 77.18 | 75.85 | 76.61 | 2,437,578 | -0.41(-0.53%) |
Apr 10, 2017 | 76.71 | 77.69 | 76.62 | 77.02 | 3,714,705 | +0.95(+1.24%) |
Apr 07, 2017 | 76.76 | 76.95 | 75.83 | 76.08 | 3,668,727 | -0.54(-0.70%) |
Apr 06, 2017 | 76.55 | 77.21 | 76.23 | 76.61 | 2,531,281 | +0.37(+0.48%) |
Apr 05, 2017 | 77.67 | 78.55 | 75.97 | 76.25 | 4,900,408 | -0.52(-0.68%) |
Apr 04, 2017 | 76.08 | 76.82 | 75.02 | 76.77 | 2,856,550 | +1.01(+1.33%) |
Apr 03, 2017 | 76.19 | 76.43 | 75.00 | 75.76 | 2,920,411 | -0.46(-0.60%) |
Mar 31, 2017 | 75.93 | 76.97 | 75.53 | 76.22 | 5,120,355 | +0.30(+0.39%) |
Mar 30, 2017 | 76.72 | 78.26 | 75.93 | 75.93 | 9,616,861 | +0.13(+0.18%) |
Mar 29, 2017 | 74.37 | 76.23 | 73.90 | 75.79 | 4,454,782 | +1.34(+1.79%) |
Mar 28, 2017 | 73.06 | 74.73 | 73.02 | 74.46 | 4,275,802 | +1.49(+2.05%) |
Mar 27, 2017 | 72.94 | 73.44 | 72.69 | 72.97 | 3,528,445 | -1.16(-1.56%) |
Mar 24, 2017 | 74.18 | 74.43 | 73.73 | 74.12 | 3,658,065 | +0.04(+0.05%) |
Mar 23, 2017 | 73.83 | 74.58 | 73.38 | 74.08 | 3,032,586 | +0.12(+0.17%) |
Mar 22, 2017 | 73.72 | 74.49 | 73.40 | 73.96 | 2,611,640 | +0.09(+0.13%) |
Mar 21, 2017 | 75.40 | 75.48 | 73.65 | 73.86 | 3,635,532 | -1.32(-1.76%) |
Mar 20, 2017 | 74.82 | 75.44 | 74.39 | 75.18 | 2,826,313 | -0.16(-0.22%) |
Mar 17, 2017 | 75.43 | 75.77 | 74.74 | 75.35 | 8,931,127 | +0.47(+0.63%) |
Mar 16, 2017 | 75.92 | 75.99 | 74.81 | 74.88 | 4,072,698 | -0.96(-1.27%) |
Mar 15, 2017 | 74.65 | 76.10 | 73.98 | 75.84 | 5,355,162 | +1.93(+2.61%) |
Mar 14, 2017 | 73.40 | 74.22 | 72.60 | 73.91 | 6,516,247 | -0.28(-0.38%) |
Mar 13, 2017 | 73.83 | 74.50 | 73.07 | 74.19 | 6,009,025 | +0.12(+0.17%) |
Mar 10, 2017 | 75.40 | 75.40 | 73.46 | 74.07 | 4,858,635 | -0.71(-0.95%) |
Mar 09, 2017 | 73.27 | 75.03 | 72.72 | 74.78 | 6,387,853 | +0.68(+0.92%) |
Mar 08, 2017 | 77.21 | 77.64 | 73.83 | 74.10 | 6,174,863 | -3.67(-4.72%) |
Mar 07, 2017 | 78.45 | 78.56 | 77.67 | 77.77 | 4,327,948 | -0.42(-0.54%) |
Mar 06, 2017 | 77.06 | 78.44 | 76.42 | 78.19 | 3,975,111 | +1.17(+1.52%) |
Mar 03, 2017 | 76.97 | 77.60 | 76.67 | 77.02 | 2,655,996 | +0.08(+0.10%) |
Mar 02, 2017 | 77.50 | 77.91 | 76.76 | 76.94 | 3,902,929 | -1.23(-1.58%) |
Mar 01, 2017 | 76.77 | 78.47 | 76.58 | 78.18 | 4,832,021 | +2.39(+3.16%) |
Feb 28, 2017 | 77.75 | 77.79 | 74.46 | 75.79 | 8,151,260 | -0.72(-0.94%) |
Feb 27, 2017 | 75.62 | 76.76 | 75.25 | 76.51 | 6,599,251 | +1.26(+1.67%) |
Feb 24, 2017 | 75.42 | 76.19 | 74.74 | 75.25 | 4,594,808 | -0.99(-1.30%) |
Feb 23, 2017 | 77.51 | 77.51 | 75.44 | 76.24 | 4,110,925 | +0.03(+0.04%) |
Feb 22, 2017 | 77.17 | 77.51 | 76.15 | 76.21 | 3,322,885 | -1.52(-1.95%) |
Feb 21, 2017 | 78.46 | 78.80 | 77.69 | 77.72 | 3,501,104 | +0.34(+0.44%) |
Feb 17, 2017 | 77.38 | 77.38 | 77.38 | 0 | -0.89(-1.14%) | |
Feb 16, 2017 | 78.97 | 79.29 | 78.01 | 78.27 | 4,036,107 | -0.45(-0.58%) |
Feb 15, 2017 | 78.85 | 79.29 | 78.41 | 78.72 | 2,679,789 | -0.38(-0.47%) |
Feb 14, 2017 | 78.40 | 79.29 | 77.37 | 79.10 | 4,942,460 | +0.69(+0.88%) |
Feb 13, 2017 | 78.85 | 79.22 | 78.25 | 78.41 | 2,489,318 | -0.85(-1.07%) |
Feb 10, 2017 | 79.10 | 79.72 | 78.58 | 79.26 | 3,953,206 | +1.27(+1.63%) |
Feb 09, 2017 | 76.69 | 78.36 | 76.93 | 77.99 | 3,745,927 | +1.30(+1.70%) |
Feb 08, 2017 | 75.48 | 76.96 | 74.45 | 76.69 | 4,409,384 | +0.74(+0.98%) |
Feb 07, 2017 | 77.55 | 77.75 | 74.44 | 75.94 | 6,600,940 | -1.96(-2.52%) |
Feb 06, 2017 | 78.92 | 78.96 | 77.69 | 77.90 | 2,306,708 | -0.97(-1.23%) |
Feb 03, 2017 | 77.89 | 79.84 | 77.52 | 78.87 | 4,505,964 | +0.96(+1.23%) |
Feb 02, 2017 | 79.03 | 79.29 | 77.31 | 77.91 | 6,481,295 | -1.01(-1.28%) |