Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.12 | 74.32 | 73.44 | 74.22 | 1,670,110 | +0.09(+0.12%) |
Apr 27, 2017 | 74.05 | 74.56 | 73.94 | 74.13 | 1,076,572 | +0.19(+0.25%) |
Apr 26, 2017 | 73.91 | 74.14 | 73.75 | 73.95 | 1,054,756 | +0.02(+0.02%) |
Apr 25, 2017 | 73.72 | 74.09 | 73.56 | 73.93 | 1,400,998 | +0.48(+0.65%) |
Apr 24, 2017 | 73.29 | 73.68 | 73.15 | 73.45 | 1,489,033 | +0.70(+0.96%) |
Apr 21, 2017 | 71.88 | 72.97 | 71.85 | 72.76 | 2,721,860 | +0.85(+1.18%) |
Apr 20, 2017 | 71.43 | 71.99 | 71.11 | 71.91 | 1,136,708 | +0.81(+1.14%) |
Apr 19, 2017 | 71.24 | 71.49 | 70.98 | 71.10 | 1,169,880 | -0.09(-0.12%) |
Apr 18, 2017 | 70.93 | 71.23 | 70.83 | 71.19 | 908,701 | +0.11(+0.15%) |
Apr 17, 2017 | 70.87 | 71.18 | 70.87 | 71.08 | 1,990,496 | +0.41(+0.59%) |
Apr 13, 2017 | 70.86 | 71.29 | 70.67 | 70.67 | 1,200,093 | -0.32(-0.45%) |
Apr 12, 2017 | 70.32 | 71.03 | 70.10 | 70.99 | 1,526,111 | +0.39(+0.55%) |
Apr 11, 2017 | 70.75 | 70.79 | 70.28 | 70.60 | 1,332,550 | -0.41(-0.57%) |
Apr 10, 2017 | 70.44 | 71.06 | 70.38 | 71.00 | 2,463,255 | +0.59(+0.84%) |
Apr 07, 2017 | 70.21 | 70.62 | 70.02 | 70.41 | 1,393,594 | +0.24(+0.34%) |
Apr 06, 2017 | 70.02 | 70.36 | 69.86 | 70.17 | 2,682,572 | +0.09(+0.13%) |
Apr 05, 2017 | 69.94 | 70.67 | 69.87 | 70.09 | 1,991,143 | +0.33(+0.47%) |
Apr 04, 2017 | 70.00 | 70.23 | 69.54 | 69.76 | 2,099,063 | -0.27(-0.39%) |
Apr 03, 2017 | 70.41 | 70.87 | 69.60 | 70.03 | 3,678,185 | -0.16(-0.23%) |
Mar 31, 2017 | 70.62 | 70.95 | 70.16 | 70.19 | 1,960,022 | -0.38(-0.54%) |
Mar 30, 2017 | 70.35 | 70.92 | 70.25 | 70.57 | 1,654,770 | +0.02(+0.03%) |
Mar 29, 2017 | 70.36 | 70.69 | 69.65 | 70.55 | 1,210,919 | -0.23(-0.32%) |
Mar 28, 2017 | 70.12 | 71.14 | 69.74 | 70.78 | 2,666,013 | -0.11(-0.15%) |
Mar 27, 2017 | 70.20 | 70.96 | 69.97 | 70.89 | 2,062,712 | +0.26(+0.36%) |
Mar 24, 2017 | 70.44 | 70.86 | 70.36 | 70.63 | 1,348,546 | +0.26(+0.38%) |
Mar 23, 2017 | 70.35 | 70.68 | 70.05 | 70.37 | 1,417,412 | -0.07(-0.10%) |
Mar 22, 2017 | 70.76 | 70.95 | 70.37 | 70.44 | 1,534,515 | -0.13(-0.19%) |
Mar 21, 2017 | 71.21 | 71.51 | 70.39 | 70.57 | 2,057,584 | -0.86(-1.20%) |
Mar 20, 2017 | 72.22 | 72.22 | 71.00 | 71.43 | 1,873,876 | -0.71(-0.99%) |
Mar 17, 2017 | 72.60 | 72.63 | 72.07 | 72.14 | 2,189,115 | -0.11(-0.15%) |
Mar 16, 2017 | 72.73 | 72.83 | 72.15 | 72.25 | 1,242,392 | -0.50(-0.69%) |
Mar 15, 2017 | 72.75 | 72.91 | 72.34 | 72.75 | 1,695,591 | +0.31(+0.43%) |
Mar 14, 2017 | 72.55 | 72.83 | 72.12 | 72.44 | 966,003 | -0.23(-0.31%) |
Mar 13, 2017 | 72.21 | 72.82 | 72.06 | 72.67 | 1,496,913 | +0.43(+0.60%) |
Mar 10, 2017 | 72.26 | 72.59 | 71.61 | 72.24 | 2,784,240 | +0.22(+0.30%) |
Mar 09, 2017 | 72.26 | 72.57 | 71.73 | 72.02 | 1,654,943 | -0.21(-0.29%) |
Mar 08, 2017 | 72.65 | 72.68 | 72.07 | 72.23 | 1,520,779 | -0.37(-0.51%) |
Mar 07, 2017 | 72.46 | 72.90 | 72.40 | 72.60 | 1,108,724 | -0.05(-0.07%) |
Mar 06, 2017 | 72.41 | 72.91 | 72.32 | 72.65 | 1,364,012 | -0.22(-0.30%) |
Mar 03, 2017 | 72.24 | 72.98 | 72.04 | 72.87 | 1,266,315 | +0.60(+0.83%) |
Mar 02, 2017 | 72.65 | 72.89 | 72.23 | 72.27 | 1,229,950 | -0.66(-0.90%) |
Mar 01, 2017 | 72.63 | 73.24 | 72.48 | 72.93 | 1,747,894 | +0.66(+0.91%) |
Feb 28, 2017 | 72.64 | 72.69 | 72.08 | 72.27 | 1,995,324 | -0.32(-0.44%) |
Feb 27, 2017 | 73.57 | 73.62 | 72.25 | 72.59 | 2,338,551 | -1.06(-1.44%) |
Feb 24, 2017 | 72.04 | 73.67 | 71.80 | 73.65 | 2,673,133 | +0.66(+0.90%) |
Feb 23, 2017 | 72.91 | 73.09 | 72.48 | 72.99 | 1,717,629 | +0.24(+0.33%) |
Feb 22, 2017 | 71.96 | 72.91 | 71.87 | 72.76 | 1,287,778 | +0.57(+0.79%) |
Feb 21, 2017 | 71.81 | 72.36 | 71.80 | 72.19 | 1,473,303 | +0.11(+0.15%) |
Feb 17, 2017 | 72.08 | 72.08 | 72.08 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.45 | 71.81 | 70.99 | 71.79 | 1,198,411 | +0.27(+0.38%) |
Feb 15, 2017 | 70.72 | 71.58 | 70.61 | 71.52 | 1,844,520 | +0.80(+1.13%) |
Feb 14, 2017 | 70.98 | 71.12 | 70.55 | 70.72 | 1,330,144 | -0.36(-0.51%) |
Feb 13, 2017 | 71.04 | 71.26 | 70.69 | 71.08 | 1,216,641 | +0.40(+0.56%) |
Feb 10, 2017 | 71.12 | 71.50 | 70.68 | 70.68 | 2,191,181 | -0.25(-0.36%) |
Feb 09, 2017 | 70.14 | 71.16 | 69.97 | 70.94 | 2,444,251 | +0.80(+1.14%) |
Feb 08, 2017 | 68.52 | 70.58 | 68.20 | 70.14 | 5,345,514 | +2.23(+3.29%) |
Feb 07, 2017 | 67.43 | 68.28 | 66.34 | 67.91 | 7,779,246 | -1.80(-2.58%) |
Feb 06, 2017 | 69.74 | 69.91 | 69.31 | 69.71 | 2,814,766 | -0.04(-0.06%) |
Feb 03, 2017 | 69.91 | 70.54 | 69.48 | 69.75 | 1,823,004 | +0.30(+0.43%) |
Feb 02, 2017 | 69.28 | 69.73 | 69.01 | 69.45 | 1,164,450 | +0.04(+0.05%) |