Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.52 | 72.63 | 71.92 | 72.31 | 2,382,628 | -0.32(-0.44%) |
Apr 27, 2017 | 73.07 | 72.38 | 72.63 | 3,393,301 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.39 | 71.66 | 72.24 | 6,585,469 | +0.18(+0.24%) |
Apr 25, 2017 | 73.94 | 74.15 | 71.48 | 72.06 | 3,735,552 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.02 | 72.40 | 4,266,469 | -0.63(-0.86%) |
Apr 21, 2017 | 73.25 | 73.54 | 72.73 | 73.02 | 2,887,218 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.14 | 73.41 | 5,578,256 | -0.37(-0.50%) |
Apr 19, 2017 | 74.05 | 74.38 | 73.59 | 73.78 | 2,585,146 | -0.21(-0.28%) |
Apr 18, 2017 | 73.54 | 74.20 | 73.33 | 73.99 | 2,627,268 | +0.37(+0.51%) |
Apr 17, 2017 | 73.71 | 73.96 | 73.31 | 73.61 | 3,123,375 | +0.23(+0.31%) |
Apr 13, 2017 | 73.69 | 73.76 | 73.29 | 73.38 | 2,690,895 | -0.34(-0.47%) |
Apr 12, 2017 | 73.00 | 73.75 | 72.89 | 73.73 | 2,430,085 | +0.48(+0.66%) |
Apr 11, 2017 | 72.73 | 73.46 | 72.71 | 73.25 | 2,434,112 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.64 | 72.24 | 72.60 | 1,611,360 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.52 | 71.80 | 72.24 | 1,732,861 | +0.09(+0.13%) |
Apr 06, 2017 | 71.55 | 72.23 | 71.38 | 72.15 | 2,593,334 | +0.53(+0.74%) |
Apr 05, 2017 | 71.86 | 72.24 | 71.58 | 71.62 | 2,105,813 | -0.11(-0.15%) |
Apr 04, 2017 | 72.02 | 72.07 | 71.62 | 71.73 | 2,486,389 | -0.31(-0.42%) |
Apr 03, 2017 | 72.19 | 72.98 | 71.69 | 72.03 | 2,784,397 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.79 | 72.20 | 2,770,779 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.62 | 71.92 | 72.33 | 1,811,545 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.96 | 72.16 | 72.27 | 2,464,547 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.44 | 71.79 | 72.30 | 4,575,589 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.90 | 71.32 | 71.82 | 3,585,091 | +0.21(+0.30%) |
Mar 24, 2017 | 71.16 | 71.82 | 70.93 | 71.61 | 2,920,217 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.09 | 3,146,702 | +0.98(+1.40%) |
Mar 22, 2017 | 69.54 | 70.18 | 69.13 | 70.11 | 5,150,744 | +0.78(+1.12%) |
Mar 21, 2017 | 69.70 | 70.37 | 69.27 | 69.33 | 4,309,275 | -0.15(-0.21%) |
Mar 20, 2017 | 68.64 | 69.62 | 68.63 | 69.48 | 3,145,407 | +0.83(+1.21%) |
Mar 17, 2017 | 68.49 | 69.04 | 68.44 | 68.64 | 3,398,250 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.95 | 68.06 | 68.51 | 3,308,163 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.05 | 67.81 | 68.74 | 3,771,460 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.50 | 67.80 | 67.80 | 2,430,915 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.66 | 68.12 | 68.52 | 3,335,931 | +0.24(+0.35%) |
Mar 10, 2017 | 68.45 | 69.12 | 67.98 | 68.28 | 2,812,442 | -0.17(-0.25%) |
Mar 09, 2017 | 68.62 | 68.73 | 68.08 | 68.45 | 2,922,948 | -0.08(-0.11%) |
Mar 08, 2017 | 69.75 | 69.87 | 68.52 | 68.53 | 2,861,856 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.16 | 69.01 | 69.20 | 1,862,274 | -0.35(-0.50%) |
Mar 06, 2017 | 69.27 | 69.72 | 69.04 | 69.55 | 2,823,166 | +0.16(+0.23%) |
Mar 03, 2017 | 69.92 | 70.16 | 68.71 | 69.39 | 3,366,972 | -0.71(-1.01%) |
Mar 02, 2017 | 70.45 | 70.83 | 70.00 | 70.10 | 1,872,697 | -0.24(-0.34%) |
Mar 01, 2017 | 70.66 | 70.66 | 69.51 | 70.34 | 2,568,657 | -0.39(-0.56%) |
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,033,160 | +0.73(+1.04%) |
Feb 27, 2017 | 70.08 | 70.42 | 69.49 | 70.01 | 2,060,414 | -0.02(-0.02%) |
Feb 24, 2017 | 68.82 | 70.08 | 68.48 | 70.03 | 2,839,794 | +1.01(+1.46%) |
Feb 23, 2017 | 68.75 | 69.66 | 68.55 | 69.02 | 3,292,276 | +0.51(+0.75%) |
Feb 22, 2017 | 68.33 | 68.56 | 67.90 | 68.51 | 2,465,981 | +0.44(+0.64%) |
Feb 21, 2017 | 67.47 | 68.15 | 67.18 | 68.07 | 3,375,010 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.14 | 68.80 | 68.14 | 68.45 | 2,061,606 | +0.35(+0.51%) |
Feb 15, 2017 | 67.78 | 68.20 | 67.34 | 68.10 | 2,271,250 | -0.16(-0.23%) |
Feb 14, 2017 | 68.09 | 68.33 | 67.44 | 68.26 | 2,699,294 | +0.02(+0.03%) |
Feb 13, 2017 | 66.51 | 68.24 | 66.50 | 68.23 | 2,941,832 | +2.01(+3.04%) |
Feb 10, 2017 | 66.20 | 66.34 | 65.75 | 66.22 | 1,625,120 | -0.17(-0.25%) |
Feb 09, 2017 | 66.35 | 66.56 | 66.07 | 66.39 | 1,391,703 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.76 | 66.08 | 66.30 | 1,476,248 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.21 | 65.59 | 66.12 | 1,445,979 | +0.29(+0.44%) |
Feb 06, 2017 | 67.10 | 67.10 | 65.75 | 65.83 | 2,263,164 | -1.29(-1.92%) |
Feb 03, 2017 | 66.81 | 67.41 | 66.65 | 67.12 | 2,764,373 | +0.73(+1.11%) |
Feb 02, 2017 | 65.58 | 66.47 | 65.42 | 66.38 | 2,350,210 | +0.85(+1.29%) |