Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.13 | 74.33 | 73.45 | 74.23 | 1,669,854 | +0.09(+0.12%) |
Apr 27, 2017 | 74.06 | 74.58 | 73.95 | 74.14 | 1,076,407 | +0.19(+0.25%) |
Apr 26, 2017 | 73.92 | 74.15 | 73.77 | 73.96 | 1,054,594 | +0.02(+0.02%) |
Apr 25, 2017 | 73.73 | 74.10 | 73.57 | 73.94 | 1,400,783 | +0.48(+0.65%) |
Apr 24, 2017 | 73.30 | 73.69 | 73.16 | 73.47 | 1,488,805 | +0.70(+0.96%) |
Apr 21, 2017 | 71.90 | 72.98 | 71.86 | 72.77 | 2,721,443 | +0.85(+1.18%) |
Apr 20, 2017 | 71.44 | 72.00 | 71.12 | 71.92 | 1,136,534 | +0.81(+1.14%) |
Apr 19, 2017 | 71.25 | 71.50 | 70.99 | 71.11 | 1,169,700 | -0.09(-0.12%) |
Apr 18, 2017 | 70.94 | 71.24 | 70.84 | 71.20 | 908,562 | +0.11(+0.15%) |
Apr 17, 2017 | 70.88 | 71.19 | 70.88 | 71.09 | 1,990,191 | +0.41(+0.59%) |
Apr 13, 2017 | 70.87 | 71.30 | 70.68 | 70.68 | 1,199,909 | -0.32(-0.45%) |
Apr 12, 2017 | 70.33 | 71.04 | 70.11 | 71.00 | 1,525,877 | +0.39(+0.55%) |
Apr 11, 2017 | 70.76 | 70.80 | 70.29 | 70.61 | 1,332,345 | -0.41(-0.57%) |
Apr 10, 2017 | 70.45 | 71.08 | 70.39 | 71.01 | 2,462,878 | +0.59(+0.84%) |
Apr 07, 2017 | 70.22 | 70.63 | 70.04 | 70.42 | 1,393,380 | +0.24(+0.34%) |
Apr 06, 2017 | 70.03 | 70.37 | 69.87 | 70.19 | 2,682,161 | +0.09(+0.13%) |
Apr 05, 2017 | 69.95 | 70.68 | 69.89 | 70.10 | 1,990,837 | +0.33(+0.47%) |
Apr 04, 2017 | 70.01 | 70.24 | 69.55 | 69.77 | 2,098,741 | -0.27(-0.39%) |
Apr 03, 2017 | 70.42 | 70.88 | 69.61 | 70.04 | 3,677,621 | -0.16(-0.23%) |
Mar 31, 2017 | 70.63 | 70.96 | 70.17 | 70.20 | 1,959,721 | -0.38(-0.54%) |
Mar 30, 2017 | 70.36 | 70.93 | 70.26 | 70.58 | 1,654,517 | +0.02(+0.02%) |
Mar 29, 2017 | 70.37 | 70.71 | 69.66 | 70.56 | 1,210,734 | -0.23(-0.32%) |
Mar 28, 2017 | 70.13 | 71.15 | 69.75 | 70.79 | 2,665,604 | -0.11(-0.15%) |
Mar 27, 2017 | 70.21 | 70.97 | 69.98 | 70.90 | 2,062,396 | +0.26(+0.36%) |
Mar 24, 2017 | 70.45 | 70.87 | 70.37 | 70.64 | 1,348,339 | +0.26(+0.38%) |
Mar 23, 2017 | 70.36 | 70.69 | 70.06 | 70.38 | 1,417,195 | -0.07(-0.10%) |
Mar 22, 2017 | 70.77 | 70.96 | 70.38 | 70.45 | 1,534,279 | -0.13(-0.19%) |
Mar 21, 2017 | 71.23 | 71.52 | 70.40 | 70.58 | 2,057,269 | -0.86(-1.20%) |
Mar 20, 2017 | 72.23 | 72.23 | 71.01 | 71.44 | 1,873,589 | -0.71(-0.99%) |
Mar 17, 2017 | 72.61 | 72.65 | 72.08 | 72.15 | 2,188,779 | -0.11(-0.15%) |
Mar 16, 2017 | 72.74 | 72.84 | 72.16 | 72.26 | 1,242,202 | -0.50(-0.69%) |
Mar 15, 2017 | 72.76 | 72.92 | 72.35 | 72.76 | 1,695,331 | +0.31(+0.43%) |
Mar 14, 2017 | 72.57 | 72.84 | 72.13 | 72.45 | 965,855 | -0.23(-0.31%) |
Mar 13, 2017 | 72.22 | 72.83 | 72.07 | 72.68 | 1,496,684 | +0.43(+0.60%) |
Mar 10, 2017 | 72.27 | 72.60 | 71.63 | 72.25 | 2,783,813 | +0.22(+0.31%) |
Mar 09, 2017 | 72.27 | 72.58 | 71.74 | 72.03 | 1,654,689 | -0.21(-0.29%) |
Mar 08, 2017 | 72.66 | 72.69 | 72.08 | 72.24 | 1,520,546 | -0.37(-0.51%) |
Mar 07, 2017 | 72.47 | 72.91 | 72.41 | 72.61 | 1,108,554 | -0.05(-0.07%) |
Mar 06, 2017 | 72.42 | 72.93 | 72.33 | 72.66 | 1,363,803 | -0.22(-0.30%) |
Mar 03, 2017 | 72.25 | 73.00 | 72.05 | 72.88 | 1,266,121 | +0.60(+0.83%) |
Mar 02, 2017 | 72.66 | 72.90 | 72.24 | 72.28 | 1,229,762 | -0.66(-0.90%) |
Mar 01, 2017 | 72.64 | 73.25 | 72.50 | 72.94 | 1,747,626 | +0.66(+0.91%) |
Feb 28, 2017 | 72.65 | 72.71 | 72.09 | 72.28 | 1,995,018 | -0.32(-0.44%) |
Feb 27, 2017 | 73.58 | 73.63 | 72.26 | 72.60 | 2,338,193 | -1.06(-1.44%) |
Feb 24, 2017 | 72.05 | 73.68 | 71.81 | 73.66 | 2,672,723 | +0.66(+0.90%) |
Feb 23, 2017 | 72.93 | 73.10 | 72.49 | 73.00 | 1,717,365 | +0.24(+0.33%) |
Feb 22, 2017 | 71.97 | 72.92 | 71.88 | 72.77 | 1,287,580 | +0.57(+0.79%) |
Feb 21, 2017 | 71.82 | 72.37 | 71.81 | 72.20 | 1,473,078 | +0.11(+0.15%) |
Feb 17, 2017 | 72.09 | 72.09 | 72.09 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.46 | 71.82 | 71.00 | 71.80 | 1,198,227 | +0.27(+0.38%) |
Feb 15, 2017 | 70.73 | 71.59 | 70.62 | 71.53 | 1,844,237 | +0.80(+1.13%) |
Feb 14, 2017 | 70.99 | 71.13 | 70.56 | 70.73 | 1,329,940 | -0.36(-0.51%) |
Feb 13, 2017 | 71.05 | 71.27 | 70.70 | 71.09 | 1,216,454 | +0.40(+0.56%) |
Feb 10, 2017 | 71.13 | 71.51 | 70.69 | 70.69 | 2,190,845 | -0.25(-0.36%) |
Feb 09, 2017 | 70.15 | 71.17 | 69.98 | 70.95 | 2,443,876 | +0.80(+1.14%) |
Feb 08, 2017 | 68.53 | 70.59 | 68.21 | 70.15 | 5,344,694 | +2.23(+3.29%) |
Feb 07, 2017 | 67.44 | 68.30 | 66.35 | 67.92 | 7,778,053 | -1.80(-2.58%) |
Feb 06, 2017 | 69.75 | 69.92 | 69.32 | 69.72 | 2,814,334 | -0.04(-0.06%) |
Feb 03, 2017 | 69.92 | 70.55 | 69.49 | 69.76 | 1,822,725 | +0.30(+0.43%) |
Feb 02, 2017 | 69.29 | 69.75 | 69.02 | 69.46 | 1,164,272 | +0.04(+0.05%) |