Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.32 | 72.32 | 70.42 | 70.50 | 763,203 | -1.74(-2.41%) |
Apr 27, 2017 | 73.26 | 73.26 | 71.98 | 72.24 | 502,051 | -1.06(-1.45%) |
Apr 26, 2017 | 73.26 | 74.10 | 73.05 | 73.30 | 372,261 | +0.04(+0.05%) |
Apr 25, 2017 | 73.54 | 72.42 | 73.26 | 310,841 | +0.90(+1.24%) | |
Apr 24, 2017 | 72.06 | 72.39 | 71.44 | 72.36 | 390,641 | +1.49(+2.10%) |
Apr 21, 2017 | 71.74 | 71.74 | 70.67 | 70.87 | 491,227 | -1.14(-1.58%) |
Apr 20, 2017 | 71.65 | 72.22 | 70.94 | 72.01 | 451,810 | +0.88(+1.24%) |
Apr 19, 2017 | 71.13 | 71.51 | 70.76 | 71.13 | 304,799 | +0.26(+0.37%) |
Apr 18, 2017 | 70.55 | 71.06 | 70.37 | 70.87 | 420,877 | -0.03(-0.04%) |
Apr 17, 2017 | 70.67 | 71.00 | 70.23 | 70.90 | 471,429 | +0.62(+0.88%) |
Apr 13, 2017 | 69.85 | 70.47 | 69.67 | 70.28 | 819,732 | +0.31(+0.44%) |
Apr 12, 2017 | 71.04 | 71.22 | 69.81 | 69.97 | 518,210 | -1.14(-1.60%) |
Apr 11, 2017 | 70.73 | 71.28 | 69.93 | 71.11 | 428,403 | +0.47(+0.67%) |
Apr 10, 2017 | 70.92 | 71.61 | 70.53 | 70.64 | 285,730 | -0.12(-0.17%) |
Apr 07, 2017 | 70.77 | 71.20 | 70.00 | 70.76 | 352,150 | -0.34(-0.48%) |
Apr 06, 2017 | 71.14 | 71.38 | 70.72 | 71.10 | 400,740 | +0.15(+0.21%) |
Apr 05, 2017 | 72.61 | 72.70 | 70.73 | 70.95 | 544,539 | -1.22(-1.69%) |
Apr 04, 2017 | 72.25 | 72.98 | 71.90 | 72.17 | 447,572 | -0.08(-0.11%) |
Apr 03, 2017 | 73.58 | 73.69 | 71.51 | 72.25 | 406,796 | -1.16(-1.58%) |
Mar 31, 2017 | 73.73 | 74.25 | 73.35 | 73.41 | 474,116 | -0.47(-0.64%) |
Mar 30, 2017 | 72.90 | 74.11 | 72.90 | 73.88 | 379,134 | +0.94(+1.29%) |
Mar 29, 2017 | 72.79 | 73.36 | 72.74 | 72.94 | 254,193 | +0.09(+0.12%) |
Mar 28, 2017 | 72.50 | 73.22 | 72.25 | 72.85 | 597,780 | +0.10(+0.14%) |
Mar 27, 2017 | 71.95 | 73.08 | 71.80 | 72.75 | 334,255 | -0.27(-0.37%) |
Mar 24, 2017 | 73.18 | 74.17 | 72.71 | 73.02 | 393,611 | +0.29(+0.40%) |
Mar 23, 2017 | 72.16 | 73.16 | 71.94 | 72.73 | 830,924 | +0.46(+0.64%) |
Mar 22, 2017 | 72.29 | 72.89 | 71.69 | 72.27 | 565,241 | -0.22(-0.30%) |
Mar 21, 2017 | 75.04 | 75.04 | 72.45 | 72.49 | 769,194 | -1.93(-2.59%) |
Mar 20, 2017 | 75.50 | 75.50 | 74.24 | 74.42 | 460,408 | -0.93(-1.23%) |
Mar 17, 2017 | 75.10 | 75.43 | 74.83 | 75.35 | 826,144 | +0.26(+0.35%) |
Mar 16, 2017 | 74.90 | 75.54 | 74.90 | 75.09 | 651,816 | +0.44(+0.59%) |
Mar 15, 2017 | 73.77 | 74.87 | 73.77 | 74.65 | 776,765 | +1.41(+1.93%) |
Mar 14, 2017 | 72.98 | 73.51 | 72.60 | 73.24 | 502,645 | -0.20(-0.27%) |
Mar 13, 2017 | 73.51 | 74.10 | 73.23 | 73.44 | 608,158 | +0.05(+0.07%) |
Mar 10, 2017 | 73.47 | 74.23 | 73.08 | 73.39 | 488,633 | +0.33(+0.45%) |
Mar 09, 2017 | 73.05 | 73.70 | 72.86 | 73.06 | 435,491 | -0.11(-0.15%) |
Mar 08, 2017 | 73.54 | 73.73 | 73.13 | 73.17 | 561,040 | -0.03(-0.04%) |
Mar 07, 2017 | 73.40 | 73.55 | 72.80 | 73.20 | 807,316 | -0.57(-0.77%) |
Mar 06, 2017 | 73.37 | 74.11 | 73.26 | 73.77 | 480,088 | -0.34(-0.46%) |
Mar 03, 2017 | 74.13 | 74.71 | 73.76 | 74.11 | 872,843 | +0.11(+0.15%) |
Mar 02, 2017 | 75.14 | 75.32 | 73.88 | 74.00 | 860,807 | -1.37(-1.82%) |
Mar 01, 2017 | 73.63 | 75.88 | 73.29 | 75.37 | 1,131,361 | +3.17(+4.39%) |
Feb 28, 2017 | 72.84 | 72.90 | 71.50 | 72.20 | 840,848 | -1.17(-1.59%) |
Feb 27, 2017 | 73.40 | 74.13 | 73.11 | 73.37 | 564,592 | -0.12(-0.16%) |
Feb 24, 2017 | 72.59 | 73.49 | 72.36 | 73.49 | 527,201 | +0.09(+0.12%) |
Feb 23, 2017 | 74.20 | 74.60 | 73.15 | 73.40 | 465,884 | -0.52(-0.70%) |
Feb 22, 2017 | 73.76 | 74.09 | 73.11 | 73.92 | 505,834 | +0.06(+0.08%) |
Feb 21, 2017 | 73.61 | 73.94 | 73.33 | 73.86 | 654,772 | +0.36(+0.49%) |
Feb 17, 2017 | 73.50 | 73.50 | 73.50 | 0 | +0.44(+0.60%) | |
Feb 16, 2017 | 73.78 | 74.42 | 72.56 | 73.06 | 464,871 | -0.53(-0.72%) |
Feb 15, 2017 | 72.91 | 73.69 | 72.63 | 73.59 | 1,041,092 | +1.38(+1.91%) |
Feb 14, 2017 | 71.29 | 72.23 | 70.72 | 72.21 | 803,748 | +0.62(+0.87%) |
Feb 13, 2017 | 72.56 | 72.78 | 71.57 | 71.59 | 1,018,796 | -0.55(-0.76%) |
Feb 10, 2017 | 73.38 | 73.38 | 72.09 | 72.14 | 564,273 | -0.75(-1.03%) |
Feb 09, 2017 | 72.37 | 73.95 | 72.37 | 72.89 | 598,590 | +0.63(+0.87%) |
Feb 08, 2017 | 70.54 | 72.73 | 70.25 | 72.26 | 1,211,317 | +1.74(+2.47%) |
Feb 07, 2017 | 72.01 | 72.01 | 68.55 | 70.52 | 1,699,192 | -4.06(-5.44%) |
Feb 06, 2017 | 74.33 | 74.67 | 73.73 | 74.58 | 752,514 | +0.12(+0.16%) |
Feb 03, 2017 | 73.68 | 74.57 | 73.33 | 74.46 | 409,815 | +1.26(+1.72%) |
Feb 02, 2017 | 72.83 | 73.78 | 72.49 | 73.20 | 468,019 | +0.10(+0.14%) |