Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.60 | 81.62 | 80.18 | 80.41 | 1,294,708 | -1.19(-1.46%) |
Apr 27, 2017 | 80.79 | 82.22 | 79.60 | 81.60 | 1,592,800 | +4.64(+6.03%) |
Apr 26, 2017 | 77.04 | 77.75 | 76.30 | 76.96 | 758,236 | +0.15(+0.19%) |
Apr 25, 2017 | 77.26 | 77.74 | 76.56 | 76.81 | 679,488 | +0.23(+0.30%) |
Apr 24, 2017 | 77.33 | 77.53 | 76.43 | 76.58 | 934,727 | +0.28(+0.37%) |
Apr 21, 2017 | 76.52 | 76.65 | 75.96 | 76.30 | 632,336 | -0.09(-0.12%) |
Apr 20, 2017 | 76.39 | 77.16 | 76.31 | 76.39 | 809,444 | +0.19(+0.25%) |
Apr 19, 2017 | 75.86 | 76.69 | 75.37 | 76.20 | 898,416 | +0.92(+1.22%) |
Apr 18, 2017 | 74.80 | 76.22 | 74.66 | 75.28 | 867,160 | +0.95(+1.28%) |
Apr 17, 2017 | 73.74 | 74.37 | 73.49 | 74.33 | 691,753 | +1.05(+1.43%) |
Apr 13, 2017 | 73.39 | 73.67 | 73.05 | 73.28 | 877,771 | -0.13(-0.18%) |
Apr 12, 2017 | 74.12 | 74.25 | 73.04 | 73.41 | 723,518 | -0.68(-0.91%) |
Apr 11, 2017 | 74.05 | 74.25 | 73.68 | 74.08 | 717,524 | +0.01(+0.01%) |
Apr 10, 2017 | 74.34 | 74.59 | 73.62 | 74.07 | 813,752 | -0.03(-0.04%) |
Apr 07, 2017 | 74.44 | 74.86 | 73.88 | 74.11 | 951,290 | -0.59(-0.80%) |
Apr 06, 2017 | 73.89 | 75.09 | 73.68 | 74.70 | 598,326 | +0.77(+1.05%) |
Apr 05, 2017 | 74.40 | 75.03 | 73.88 | 73.93 | 574,068 | -0.28(-0.37%) |
Apr 04, 2017 | 73.61 | 74.55 | 73.50 | 74.20 | 992,964 | +0.30(+0.41%) |
Apr 03, 2017 | 74.64 | 74.96 | 73.37 | 73.90 | 748,024 | -0.68(-0.91%) |
Mar 31, 2017 | 73.99 | 75.10 | 73.73 | 74.58 | 908,545 | +0.42(+0.56%) |
Mar 30, 2017 | 73.36 | 74.32 | 73.36 | 74.16 | 682,583 | +0.86(+1.18%) |
Mar 29, 2017 | 73.67 | 74.00 | 73.12 | 73.30 | 751,247 | -0.62(-0.84%) |
Mar 28, 2017 | 72.37 | 74.42 | 72.28 | 73.92 | 1,042,541 | +1.30(+1.79%) |
Mar 27, 2017 | 72.71 | 72.93 | 72.01 | 72.62 | 1,378,093 | -0.98(-1.33%) |
Mar 24, 2017 | 74.72 | 74.98 | 73.12 | 73.59 | 926,740 | -1.65(-2.20%) |
Mar 23, 2017 | 74.99 | 75.91 | 74.60 | 75.25 | 530,353 | +0.26(+0.35%) |
Mar 22, 2017 | 74.61 | 75.06 | 74.07 | 74.99 | 1,323,773 | +0.47(+0.63%) |
Mar 21, 2017 | 76.97 | 77.33 | 74.05 | 74.51 | 844,436 | -2.34(-3.04%) |
Mar 20, 2017 | 75.48 | 76.97 | 74.94 | 76.85 | 927,830 | +1.67(+2.22%) |
Mar 17, 2017 | 75.28 | 75.62 | 74.99 | 75.18 | 2,865,316 | -0.04(-0.05%) |
Mar 16, 2017 | 75.99 | 76.02 | 74.99 | 75.22 | 842,950 | -0.40(-0.53%) |
Mar 15, 2017 | 74.82 | 76.06 | 74.78 | 75.62 | 1,016,412 | +0.85(+1.14%) |
Mar 14, 2017 | 74.67 | 75.27 | 74.34 | 74.77 | 722,901 | -0.14(-0.18%) |
Mar 13, 2017 | 75.16 | 75.16 | 74.54 | 74.90 | 905,827 | +0.38(+0.51%) |
Mar 10, 2017 | 75.46 | 76.10 | 74.39 | 74.52 | 952,690 | -0.49(-0.65%) |
Mar 09, 2017 | 75.16 | 75.48 | 74.57 | 75.01 | 832,752 | -0.15(-0.20%) |
Mar 08, 2017 | 75.05 | 75.68 | 74.90 | 75.16 | 984,737 | +0.42(+0.56%) |
Mar 07, 2017 | 74.78 | 75.27 | 74.10 | 74.74 | 1,458,276 | +0.09(+0.12%) |
Mar 06, 2017 | 75.70 | 75.93 | 74.01 | 74.65 | 916,995 | -1.13(-1.49%) |
Mar 03, 2017 | 75.86 | 76.12 | 75.15 | 75.78 | 834,710 | +0.19(+0.26%) |
Mar 02, 2017 | 75.79 | 75.91 | 75.28 | 75.59 | 1,071,591 | -0.20(-0.27%) |
Mar 01, 2017 | 75.47 | 75.95 | 75.06 | 75.79 | 1,400,592 | +1.07(+1.43%) |
Feb 28, 2017 | 75.52 | 75.98 | 74.52 | 74.72 | 1,201,837 | -0.99(-1.31%) |
Feb 27, 2017 | 75.55 | 76.15 | 75.31 | 75.72 | 873,516 | +0.17(+0.22%) |
Feb 24, 2017 | 75.73 | 76.11 | 75.14 | 75.55 | 760,486 | -0.44(-0.57%) |
Feb 23, 2017 | 76.64 | 76.97 | 75.47 | 75.98 | 968,901 | -0.01(-0.01%) |
Feb 22, 2017 | 77.12 | 77.32 | 75.71 | 75.99 | 1,541,287 | -1.46(-1.89%) |
Feb 21, 2017 | 76.96 | 77.61 | 76.71 | 77.46 | 894,026 | +0.44(+0.58%) |
Feb 17, 2017 | 77.01 | 77.01 | 77.01 | 0 | -1.10(-1.41%) | |
Feb 16, 2017 | 77.55 | 78.20 | 77.27 | 78.11 | 963,479 | +0.94(+1.22%) |
Feb 15, 2017 | 77.15 | 77.71 | 77.01 | 77.17 | 871,504 | +0.26(+0.34%) |
Feb 14, 2017 | 76.33 | 77.12 | 76.21 | 76.91 | 527,406 | +0.22(+0.28%) |
Feb 13, 2017 | 76.34 | 77.64 | 75.75 | 76.70 | 1,237,622 | +0.63(+0.83%) |
Feb 10, 2017 | 75.86 | 76.40 | 74.99 | 76.07 | 728,545 | +0.27(+0.36%) |
Feb 09, 2017 | 76.14 | 75.96 | 73.89 | 75.79 | 1,434,690 | -0.35(-0.46%) |
Feb 08, 2017 | 76.87 | 77.10 | 73.53 | 76.14 | 3,911,434 | -0.73(-0.95%) |
Feb 07, 2017 | 76.11 | 78.05 | 75.87 | 76.87 | 1,384,818 | +0.71(+0.93%) |
Feb 06, 2017 | 74.86 | 76.34 | 72.62 | 76.15 | 1,486,588 | -0.02(-0.02%) |
Feb 03, 2017 | 76.19 | 76.76 | 75.76 | 76.17 | 894,881 | +0.69(+0.91%) |
Feb 02, 2017 | 75.08 | 75.55 | 73.62 | 75.48 | 1,186,637 | +0.22(+0.29%) |