Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.35 | 79.65 | 77.93 | 79.57 | 143,811 | +1.32(+1.69%) |
Apr 27, 2017 | 77.87 | 78.61 | 77.01 | 78.25 | 96,541 | +1.06(+1.37%) |
Apr 26, 2017 | 78.16 | 78.42 | 76.27 | 77.19 | 191,938 | -1.28(-1.64%) |
Apr 25, 2017 | 78.23 | 78.88 | 77.35 | 78.47 | 108,678 | +0.17(+0.22%) |
Apr 24, 2017 | 79.06 | 79.06 | 77.99 | 78.30 | 78,185 | +0.64(+0.83%) |
Apr 21, 2017 | 77.17 | 77.69 | 76.62 | 77.66 | 58,948 | +0.49(+0.63%) |
Apr 20, 2017 | 77.09 | 77.60 | 76.75 | 77.17 | 62,028 | +0.19(+0.25%) |
Apr 19, 2017 | 78.18 | 78.47 | 76.45 | 76.98 | 132,165 | -0.49(-0.64%) |
Apr 18, 2017 | 78.82 | 78.91 | 77.42 | 77.48 | 78,448 | -1.47(-1.86%) |
Apr 17, 2017 | 78.85 | 80.36 | 77.48 | 78.95 | 158,658 | +1.14(+1.47%) |
Apr 13, 2017 | 76.28 | 78.07 | 75.07 | 77.80 | 57,291 | +1.06(+1.38%) |
Apr 12, 2017 | 78.11 | 78.11 | 75.63 | 76.74 | 79,684 | -1.35(-1.72%) |
Apr 11, 2017 | 78.27 | 78.87 | 77.23 | 78.09 | 67,396 | -0.33(-0.42%) |
Apr 10, 2017 | 78.40 | 78.71 | 77.28 | 78.42 | 53,099 | +0.39(+0.50%) |
Apr 07, 2017 | 77.48 | 78.25 | 77.45 | 78.03 | 76,093 | +0.49(+0.63%) |
Apr 06, 2017 | 78.11 | 78.44 | 76.92 | 77.55 | 121,073 | -0.57(-0.73%) |
Apr 05, 2017 | 78.00 | 78.60 | 77.54 | 78.12 | 99,169 | +0.32(+0.41%) |
Apr 04, 2017 | 76.56 | 78.07 | 75.52 | 77.80 | 131,910 | +0.80(+1.03%) |
Apr 03, 2017 | 75.01 | 77.41 | 75.01 | 77.00 | 64,086 | +1.91(+2.54%) |
Mar 31, 2017 | 75.80 | 75.82 | 74.63 | 75.09 | 86,602 | -0.63(-0.84%) |
Mar 30, 2017 | 74.67 | 76.49 | 74.62 | 75.73 | 64,753 | +0.19(+0.25%) |
Mar 29, 2017 | 73.86 | 75.60 | 73.79 | 75.54 | 124,537 | +1.48(+1.99%) |
Mar 28, 2017 | 74.24 | 75.38 | 73.94 | 74.07 | 93,933 | -0.18(-0.24%) |
Mar 27, 2017 | 75.27 | 75.40 | 73.90 | 74.24 | 101,107 | -1.36(-1.80%) |
Mar 24, 2017 | 73.47 | 76.10 | 73.05 | 75.61 | 185,721 | +2.27(+3.09%) |
Mar 23, 2017 | 72.00 | 73.55 | 71.52 | 73.34 | 128,788 | +1.31(+1.83%) |
Mar 22, 2017 | 70.75 | 72.39 | 70.21 | 72.02 | 96,302 | +0.86(+1.21%) |
Mar 21, 2017 | 71.92 | 74.11 | 70.38 | 71.17 | 135,985 | -0.48(-0.67%) |
Mar 20, 2017 | 71.07 | 72.08 | 70.79 | 71.65 | 93,119 | +0.63(+0.88%) |
Mar 17, 2017 | 69.19 | 71.61 | 69.19 | 71.02 | 235,684 | +1.52(+2.19%) |
Mar 16, 2017 | 68.59 | 70.38 | 67.51 | 69.50 | 79,828 | +1.04(+1.53%) |
Mar 15, 2017 | 66.87 | 68.66 | 66.66 | 68.45 | 82,798 | +1.58(+2.36%) |
Mar 14, 2017 | 67.62 | 67.62 | 66.57 | 66.87 | 64,305 | -1.08(-1.58%) |
Mar 13, 2017 | 68.84 | 69.13 | 67.44 | 67.95 | 127,537 | -0.84(-1.21%) |
Mar 10, 2017 | 68.79 | 69.10 | 66.78 | 68.78 | 53,333 | +0.54(+0.79%) |
Mar 09, 2017 | 68.64 | 68.64 | 67.81 | 68.24 | 60,715 | -0.53(-0.76%) |
Mar 08, 2017 | 70.70 | 70.70 | 68.70 | 68.77 | 76,683 | -1.40(-1.99%) |
Mar 07, 2017 | 70.04 | 70.45 | 68.96 | 70.17 | 80,054 | +0.35(+0.50%) |
Mar 06, 2017 | 68.61 | 70.35 | 67.76 | 69.82 | 70,458 | +0.87(+1.26%) |
Mar 03, 2017 | 67.86 | 69.39 | 67.86 | 68.95 | 79,885 | +1.46(+2.17%) |
Mar 02, 2017 | 68.45 | 68.50 | 67.21 | 67.49 | 66,462 | -1.41(-2.04%) |
Mar 01, 2017 | 67.47 | 69.59 | 67.30 | 68.90 | 147,019 | +2.04(+3.05%) |
Feb 28, 2017 | 66.79 | 67.32 | 65.83 | 66.86 | 66,560 | -0.12(-0.18%) |
Feb 27, 2017 | 65.94 | 67.07 | 65.94 | 66.98 | 83,858 | +1.20(+1.82%) |
Feb 24, 2017 | 67.38 | 67.38 | 64.44 | 65.78 | 106,482 | -0.90(-1.36%) |
Feb 23, 2017 | 67.68 | 67.86 | 66.36 | 66.69 | 53,869 | -0.70(-1.04%) |
Feb 22, 2017 | 67.13 | 67.99 | 66.02 | 67.39 | 80,216 | +0.01(+0.01%) |
Feb 21, 2017 | 66.51 | 67.78 | 65.53 | 67.38 | 95,444 | +0.73(+1.09%) |
Feb 17, 2017 | 66.66 | 66.66 | 66.66 | 0 | +2.06(+3.20%) | |
Feb 16, 2017 | 65.34 | 65.34 | 64.33 | 64.59 | 52,247 | -0.68(-1.04%) |
Feb 15, 2017 | 64.85 | 65.33 | 63.70 | 65.27 | 86,350 | +0.46(+0.72%) |
Feb 14, 2017 | 64.96 | 65.50 | 64.05 | 64.81 | 60,089 | -0.33(-0.51%) |
Feb 13, 2017 | 65.55 | 65.64 | 64.28 | 65.14 | 75,589 | -0.39(-0.60%) |
Feb 10, 2017 | 65.08 | 66.64 | 64.30 | 65.54 | 161,167 | +0.60(+0.93%) |
Feb 09, 2017 | 63.73 | 65.28 | 63.61 | 64.93 | 134,456 | +1.21(+1.89%) |
Feb 08, 2017 | 63.42 | 63.93 | 62.60 | 63.73 | 173,164 | +0.94(+1.50%) |
Feb 07, 2017 | 61.15 | 62.88 | 61.15 | 62.78 | 146,451 | +2.03(+3.35%) |
Feb 06, 2017 | 62.77 | 62.77 | 60.32 | 60.75 | 92,338 | -1.28(-2.07%) |
Feb 03, 2017 | 61.10 | 62.19 | 60.83 | 62.03 | 99,642 | +1.35(+2.22%) |
Feb 02, 2017 | 60.70 | 61.06 | 59.67 | 60.69 | 96,088 | +0.03(+0.05%) |