Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.38 | 72.38 | 71.91 | 71.97 | 66,410 | -0.36(-0.50%) |
Apr 27, 2017 | 72.33 | 72.36 | 71.98 | 72.33 | 42,631 | +0.03(+0.04%) |
Apr 26, 2017 | 72.19 | 72.67 | 72.19 | 72.30 | 104,603 | +0.06(+0.08%) |
Apr 25, 2017 | 72.20 | 72.35 | 72.12 | 72.24 | 115,332 | +0.34(+0.48%) |
Apr 24, 2017 | 71.78 | 72.02 | 71.65 | 71.90 | 241,851 | +0.85(+1.20%) |
Apr 21, 2017 | 71.28 | 71.46 | 70.87 | 71.05 | 52,928 | -0.31(-0.44%) |
Apr 20, 2017 | 70.88 | 71.52 | 70.86 | 71.36 | 81,679 | +0.73(+1.03%) |
Apr 19, 2017 | 70.92 | 71.08 | 70.52 | 70.63 | 66,820 | -0.05(-0.07%) |
Apr 18, 2017 | 70.76 | 70.91 | 70.36 | 70.68 | 105,631 | -0.28(-0.40%) |
Apr 17, 2017 | 70.59 | 71.00 | 70.47 | 70.97 | 80,205 | +0.52(+0.74%) |
Apr 13, 2017 | 70.89 | 71.10 | 70.43 | 70.45 | 158,640 | -0.52(-0.73%) |
Apr 12, 2017 | 71.37 | 71.37 | 70.84 | 70.97 | 550,642 | -0.40(-0.56%) |
Apr 11, 2017 | 71.34 | 71.37 | 70.71 | 71.37 | 405,122 | -0.11(-0.15%) |
Apr 10, 2017 | 71.44 | 71.77 | 71.26 | 71.48 | 488,427 | +0.08(+0.11%) |
Apr 07, 2017 | 71.34 | 71.64 | 71.24 | 71.40 | 86,312 | -0.06(-0.08%) |
Apr 06, 2017 | 71.19 | 71.66 | 71.05 | 71.46 | 65,632 | +0.29(+0.41%) |
Apr 05, 2017 | 71.83 | 72.12 | 71.08 | 71.16 | 114,563 | -0.41(-0.58%) |
Apr 04, 2017 | 71.32 | 71.58 | 71.26 | 71.58 | 122,030 | +0.05(+0.07%) |
Apr 03, 2017 | 71.88 | 71.91 | 71.03 | 71.53 | 159,016 | -0.28(-0.40%) |
Mar 31, 2017 | 71.87 | 72.09 | 71.81 | 71.81 | 251,945 | -0.19(-0.26%) |
Mar 30, 2017 | 71.61 | 72.07 | 71.57 | 72.00 | 127,317 | +0.33(+0.47%) |
Mar 29, 2017 | 71.42 | 71.79 | 71.38 | 71.66 | 171,567 | +0.19(+0.26%) |
Mar 28, 2017 | 70.64 | 71.65 | 70.62 | 71.48 | 81,053 | +0.73(+1.03%) |
Mar 27, 2017 | 70.17 | 70.80 | 69.94 | 70.75 | 271,053 | -0.04(-0.06%) |
Mar 24, 2017 | 71.04 | 71.22 | 70.47 | 70.79 | 89,371 | -0.03(-0.05%) |
Mar 23, 2017 | 70.81 | 71.24 | 70.66 | 70.82 | 257,445 | -0.06(-0.08%) |
Mar 22, 2017 | 70.50 | 71.00 | 70.42 | 70.88 | 83,062 | +0.25(+0.36%) |
Mar 21, 2017 | 72.06 | 72.06 | 70.57 | 70.63 | 277,346 | -1.25(-1.74%) |
Mar 20, 2017 | 72.04 | 72.10 | 71.77 | 71.88 | 93,052 | -0.20(-0.27%) |
Mar 17, 2017 | 72.51 | 72.51 | 72.07 | 72.07 | 68,670 | -0.32(-0.45%) |
Mar 16, 2017 | 72.58 | 72.61 | 72.25 | 72.40 | 120,134 | -0.13(-0.18%) |
Mar 15, 2017 | 72.01 | 72.66 | 71.96 | 72.52 | 493,599 | +0.59(+0.81%) |
Mar 14, 2017 | 72.04 | 72.04 | 71.62 | 71.94 | 1,525,815 | -0.29(-0.41%) |
Mar 13, 2017 | 72.33 | 72.41 | 72.14 | 72.23 | 95,684 | -0.12(-0.16%) |
Mar 10, 2017 | 72.45 | 72.48 | 72.00 | 72.35 | 144,679 | +0.26(+0.37%) |
Mar 09, 2017 | 72.19 | 72.36 | 71.74 | 72.08 | 233,589 | -0.17(-0.23%) |
Mar 08, 2017 | 72.49 | 72.70 | 72.16 | 72.25 | 268,828 | -0.12(-0.16%) |
Mar 07, 2017 | 72.59 | 72.72 | 72.30 | 72.37 | 164,716 | -0.43(-0.59%) |
Mar 06, 2017 | 72.95 | 72.95 | 72.51 | 72.80 | 74,226 | -0.50(-0.68%) |
Mar 03, 2017 | 73.13 | 73.30 | 72.99 | 73.30 | 128,375 | +0.16(+0.21%) |
Mar 02, 2017 | 73.58 | 73.58 | 73.08 | 73.14 | 392,601 | -0.44(-0.60%) |
Mar 01, 2017 | 73.27 | 73.82 | 73.27 | 73.58 | 144,563 | +0.97(+1.33%) |
Feb 28, 2017 | 72.73 | 72.77 | 72.47 | 72.61 | 88,913 | -0.41(-0.56%) |
Feb 27, 2017 | 72.74 | 73.06 | 72.65 | 73.02 | 114,322 | +0.26(+0.36%) |
Feb 24, 2017 | 72.24 | 72.76 | 72.20 | 72.76 | 100,307 | +0.07(+0.09%) |
Feb 23, 2017 | 73.08 | 73.08 | 72.61 | 72.69 | 43,656 | -0.15(-0.20%) |
Feb 22, 2017 | 72.89 | 72.93 | 72.71 | 72.84 | 224,110 | -0.18(-0.24%) |
Feb 21, 2017 | 72.66 | 73.08 | 72.66 | 73.01 | 171,423 | +0.56(+0.77%) |
Feb 17, 2017 | 72.46 | 72.46 | 72.46 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 72.45 | 72.60 | 72.17 | 72.41 | 101,808 | -0.03(-0.04%) |
Feb 15, 2017 | 72.01 | 72.47 | 71.98 | 72.44 | 113,475 | +0.48(+0.67%) |
Feb 14, 2017 | 71.47 | 71.96 | 71.37 | 71.96 | 184,421 | +0.55(+0.77%) |
Feb 13, 2017 | 71.06 | 71.56 | 71.06 | 71.41 | 104,480 | +0.53(+0.74%) |
Feb 10, 2017 | 70.77 | 70.94 | 70.63 | 70.88 | 47,776 | +0.22(+0.32%) |
Feb 09, 2017 | 70.27 | 70.83 | 70.27 | 70.66 | 244,699 | +0.48(+0.68%) |
Feb 08, 2017 | 70.00 | 70.21 | 69.81 | 70.18 | 430,783 | -0.12(-0.17%) |
Feb 07, 2017 | 70.50 | 70.63 | 70.21 | 70.30 | 872,810 | -0.16(-0.22%) |
Feb 06, 2017 | 70.39 | 70.66 | 70.28 | 70.45 | 91,759 | -0.06(-0.08%) |
Feb 03, 2017 | 70.20 | 70.55 | 70.11 | 70.51 | 52,509 | +0.72(+1.04%) |
Feb 02, 2017 | 69.70 | 69.91 | 69.55 | 69.79 | 89,002 | -0.13(-0.18%) |