Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.45 | 78.91 | 77.10 | 77.26 | 520,343 | -0.80(-1.03%) |
Apr 27, 2017 | 79.85 | 79.85 | 77.11 | 78.06 | 666,226 | -1.29(-1.63%) |
Apr 26, 2017 | 75.42 | 79.70 | 75.20 | 79.35 | 1,057,509 | +3.56(+4.70%) |
Apr 25, 2017 | 75.98 | 76.12 | 75.17 | 75.79 | 441,803 | +0.73(+0.97%) |
Apr 24, 2017 | 75.93 | 76.32 | 74.97 | 75.06 | 455,268 | +1.42(+1.92%) |
Apr 21, 2017 | 74.04 | 74.38 | 73.22 | 73.65 | 476,067 | -0.56(-0.75%) |
Apr 20, 2017 | 72.94 | 74.51 | 72.46 | 74.20 | 596,342 | +1.78(+2.45%) |
Apr 19, 2017 | 72.36 | 73.48 | 72.08 | 72.43 | 367,894 | +0.58(+0.81%) |
Apr 18, 2017 | 71.38 | 72.39 | 70.64 | 71.85 | 502,509 | -0.25(-0.35%) |
Apr 17, 2017 | 70.59 | 72.15 | 70.01 | 72.10 | 318,353 | +1.79(+2.55%) |
Apr 13, 2017 | 71.48 | 72.09 | 70.15 | 70.31 | 423,619 | -1.74(-2.42%) |
Apr 12, 2017 | 73.16 | 73.45 | 71.82 | 72.05 | 325,178 | -1.10(-1.50%) |
Apr 11, 2017 | 72.22 | 73.17 | 71.52 | 73.15 | 452,432 | +0.52(+0.72%) |
Apr 10, 2017 | 72.78 | 73.60 | 72.03 | 72.62 | 283,101 | -0.13(-0.18%) |
Apr 07, 2017 | 72.27 | 73.20 | 72.17 | 72.76 | 414,669 | -0.28(-0.38%) |
Apr 06, 2017 | 71.90 | 73.42 | 71.18 | 73.03 | 550,151 | +1.06(+1.47%) |
Apr 05, 2017 | 73.77 | 74.38 | 71.81 | 71.98 | 771,572 | -0.78(-1.07%) |
Apr 04, 2017 | 71.91 | 73.04 | 71.87 | 72.76 | 502,603 | +0.43(+0.60%) |
Apr 03, 2017 | 73.07 | 73.39 | 71.49 | 72.32 | 690,917 | -0.50(-0.69%) |
Mar 31, 2017 | 73.04 | 73.24 | 72.52 | 72.82 | 538,555 | -0.36(-0.49%) |
Mar 30, 2017 | 70.46 | 73.34 | 70.39 | 73.18 | 569,796 | +2.94(+4.18%) |
Mar 29, 2017 | 70.44 | 70.93 | 69.77 | 70.24 | 427,779 | -0.37(-0.52%) |
Mar 28, 2017 | 68.52 | 71.13 | 68.36 | 70.61 | 724,186 | +1.69(+2.45%) |
Mar 27, 2017 | 67.89 | 69.22 | 67.18 | 68.92 | 1,042,785 | -1.07(-1.53%) |
Mar 24, 2017 | 70.37 | 70.46 | 69.11 | 70.00 | 871,787 | +0.02(+0.04%) |
Mar 23, 2017 | 69.76 | 71.42 | 69.54 | 69.97 | 498,590 | +0.21(+0.31%) |
Mar 22, 2017 | 68.88 | 70.29 | 68.08 | 69.76 | 708,910 | +0.07(+0.09%) |
Mar 21, 2017 | 73.82 | 73.90 | 69.01 | 69.69 | 990,989 | -3.77(-5.13%) |
Mar 20, 2017 | 74.67 | 74.67 | 73.41 | 73.46 | 532,271 | -1.55(-2.06%) |
Mar 17, 2017 | 75.16 | 75.39 | 74.03 | 75.01 | 2,105,855 | -0.06(-0.08%) |
Mar 16, 2017 | 74.53 | 75.44 | 74.29 | 75.06 | 388,615 | +0.96(+1.29%) |
Mar 15, 2017 | 74.60 | 75.73 | 73.78 | 74.11 | 564,110 | -0.43(-0.57%) |
Mar 14, 2017 | 74.08 | 74.62 | 72.93 | 74.53 | 476,951 | -0.33(-0.44%) |
Mar 13, 2017 | 74.52 | 75.68 | 74.16 | 74.86 | 401,802 | +0.25(+0.33%) |
Mar 10, 2017 | 75.33 | 75.44 | 73.70 | 74.61 | 640,144 | -0.03(-0.04%) |
Mar 09, 2017 | 75.28 | 76.24 | 74.43 | 74.65 | 614,045 | -0.47(-0.63%) |
Mar 08, 2017 | 76.61 | 77.25 | 75.00 | 75.12 | 561,300 | -0.90(-1.18%) |
Mar 07, 2017 | 76.93 | 77.37 | 75.85 | 76.02 | 916,540 | -0.88(-1.14%) |
Mar 06, 2017 | 76.21 | 77.17 | 75.48 | 76.90 | 595,816 | +0.03(+0.04%) |
Mar 03, 2017 | 76.76 | 77.25 | 76.51 | 76.86 | 478,244 | +0.38(+0.50%) |
Mar 02, 2017 | 78.79 | 78.83 | 76.32 | 76.48 | 602,932 | -2.18(-2.77%) |
Mar 01, 2017 | 77.84 | 79.08 | 77.61 | 78.66 | 631,015 | +2.97(+3.93%) |
Feb 28, 2017 | 76.20 | 76.55 | 75.58 | 75.69 | 658,699 | -1.08(-1.41%) |
Feb 27, 2017 | 75.90 | 77.02 | 75.82 | 76.77 | 374,270 | +0.79(+1.03%) |
Feb 24, 2017 | 74.81 | 76.02 | 74.53 | 75.98 | 462,076 | +0.01(+0.01%) |
Feb 23, 2017 | 75.87 | 76.11 | 74.88 | 75.97 | 515,794 | +0.09(+0.12%) |
Feb 22, 2017 | 75.29 | 76.37 | 75.29 | 75.88 | 408,272 | -0.42(-0.54%) |
Feb 21, 2017 | 76.91 | 77.45 | 75.85 | 76.30 | 516,811 | -0.29(-0.38%) |
Feb 17, 2017 | 76.59 | 76.59 | 76.59 | 0 | +0.41(+0.53%) | |
Feb 16, 2017 | 75.75 | 76.19 | 75.20 | 76.18 | 467,374 | +0.25(+0.33%) |
Feb 15, 2017 | 76.05 | 76.22 | 74.90 | 75.93 | 435,614 | +0.55(+0.73%) |
Feb 14, 2017 | 74.38 | 75.72 | 73.88 | 75.38 | 329,739 | +1.08(+1.46%) |
Feb 13, 2017 | 74.26 | 75.04 | 73.93 | 74.30 | 420,497 | +0.88(+1.20%) |
Feb 10, 2017 | 73.59 | 73.96 | 72.79 | 73.42 | 313,392 | +0.51(+0.70%) |
Feb 09, 2017 | 72.67 | 73.35 | 72.03 | 72.90 | 341,521 | +0.74(+1.03%) |
Feb 08, 2017 | 72.31 | 72.51 | 71.59 | 72.16 | 538,783 | -0.81(-1.10%) |
Feb 07, 2017 | 72.49 | 73.11 | 71.20 | 72.97 | 770,057 | +0.65(+0.90%) |
Feb 06, 2017 | 72.31 | 73.53 | 72.09 | 72.32 | 390,513 | -0.72(-0.99%) |
Feb 03, 2017 | 72.50 | 73.11 | 71.79 | 73.04 | 523,169 | +1.79(+2.51%) |
Feb 02, 2017 | 72.01 | 72.22 | 70.80 | 71.25 | 690,074 | -1.39(-1.92%) |