Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.12 | 73.12 | 70.94 | 71.91 | 77,477 | -1.15(-1.58%) |
Apr 27, 2017 | 74.52 | 75.06 | 72.94 | 73.06 | 49,701 | -1.39(-1.87%) |
Apr 26, 2017 | 74.82 | 75.09 | 74.15 | 74.46 | 148,586 | -0.36(-0.49%) |
Apr 25, 2017 | 75.24 | 75.79 | 74.76 | 74.82 | 55,432 | -0.12(-0.16%) |
Apr 24, 2017 | 76.33 | 76.33 | 74.27 | 74.94 | 56,568 | -0.67(-0.88%) |
Apr 21, 2017 | 76.33 | 76.33 | 75.36 | 75.61 | 46,256 | -0.79(-1.03%) |
Apr 20, 2017 | 75.67 | 76.97 | 75.55 | 76.39 | 59,071 | +0.85(+1.12%) |
Apr 19, 2017 | 75.12 | 75.55 | 74.58 | 75.55 | 40,065 | +0.79(+1.05%) |
Apr 18, 2017 | 73.18 | 73.43 | 73.18 | 74.76 | 55,119 | +1.03(+1.40%) |
Apr 17, 2017 | 73.18 | 74.03 | 72.97 | 73.73 | 37,934 | +0.48(+0.66%) |
Apr 13, 2017 | 74.39 | 74.52 | 72.58 | 73.24 | 84,358 | -1.27(-1.71%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.42 | 74.52 | 44,615 | -0.97(-1.28%) |
Apr 11, 2017 | 75.18 | 75.67 | 74.58 | 75.49 | 56,837 | +0.30(+0.40%) |
Apr 10, 2017 | 74.70 | 75.55 | 74.39 | 75.18 | 40,798 | +0.91(+1.22%) |
Apr 07, 2017 | 74.82 | 75.18 | 73.85 | 74.27 | 50,035 | -0.61(-0.81%) |
Apr 06, 2017 | 76.09 | 76.39 | 74.58 | 74.88 | 77,416 | -0.97(-1.28%) |
Apr 05, 2017 | 76.70 | 77.18 | 75.70 | 75.85 | 68,506 | -0.55(-0.71%) |
Apr 04, 2017 | 75.55 | 76.45 | 75.00 | 76.39 | 41,699 | +0.79(+1.04%) |
Apr 03, 2017 | 76.64 | 76.64 | 75.15 | 75.61 | 54,437 | -0.91(-1.19%) |
Mar 31, 2017 | 76.27 | 76.76 | 75.76 | 76.52 | 83,308 | +0.48(+0.64%) |
Mar 30, 2017 | 76.03 | 76.06 | 75.00 | 76.03 | 48,894 | -0.06(-0.08%) |
Mar 29, 2017 | 75.06 | 76.15 | 74.46 | 76.09 | 129,002 | +0.91(+1.21%) |
Mar 28, 2017 | 75.00 | 75.85 | 74.39 | 75.18 | 54,758 | +0.18(+0.24%) |
Mar 27, 2017 | 75.97 | 76.45 | 74.70 | 75.00 | 52,555 | -0.97(-1.28%) |
Mar 24, 2017 | 75.30 | 76.55 | 75.18 | 75.97 | 48,245 | +0.73(+0.97%) |
Mar 23, 2017 | 75.42 | 76.15 | 74.82 | 75.24 | 68,848 | +0.12(+0.16%) |
Mar 22, 2017 | 74.82 | 75.61 | 74.33 | 75.12 | 73,796 | +0.24(+0.32%) |
Mar 21, 2017 | 75.97 | 76.94 | 74.88 | 74.88 | 57,826 | -0.85(-1.12%) |
Mar 20, 2017 | 76.94 | 77.24 | 75.61 | 75.73 | 59,471 | -1.33(-1.73%) |
Mar 17, 2017 | 75.30 | 77.18 | 75.24 | 77.06 | 114,389 | +1.21(+1.60%) |
Mar 16, 2017 | 75.73 | 76.15 | 74.70 | 75.85 | 65,414 | +0.24(+0.32%) |
Mar 15, 2017 | 79.91 | 80.76 | 75.33 | 75.61 | 125,155 | -1.21(-1.58%) |
Mar 14, 2017 | 76.64 | 77.30 | 76.42 | 76.82 | 67,439 | -0.30(-0.39%) |
Mar 13, 2017 | 77.73 | 78.45 | 76.82 | 77.12 | 63,070 | -0.24(-0.31%) |
Mar 10, 2017 | 77.61 | 78.54 | 76.78 | 77.36 | 76,944 | -0.18(-0.23%) |
Mar 09, 2017 | 77.79 | 78.57 | 76.76 | 77.54 | 99,358 | +0.42(+0.55%) |
Mar 08, 2017 | 75.79 | 77.42 | 75.79 | 77.12 | 147,566 | +1.39(+1.84%) |
Mar 07, 2017 | 75.61 | 76.27 | 75.42 | 75.73 | 56,609 | +0.30(+0.40%) |
Mar 06, 2017 | 75.78 | 76.41 | 75.36 | 75.42 | 75,877 | -0.77(-1.02%) |
Mar 03, 2017 | 75.96 | 77.98 | 75.19 | 76.20 | 61,552 | +0.18(+0.23%) |
Mar 02, 2017 | 76.32 | 76.85 | 75.13 | 76.02 | 79,335 | -0.42(-0.55%) |
Mar 01, 2017 | 77.81 | 78.16 | 75.42 | 76.44 | 122,747 | +0.06(+0.08%) |
Feb 28, 2017 | 74.71 | 76.53 | 74.35 | 76.38 | 245,028 | +1.43(+1.91%) |
Feb 27, 2017 | 73.82 | 75.60 | 72.92 | 74.95 | 182,731 | +3.04(+4.22%) |
Feb 24, 2017 | 71.73 | 72.69 | 68.58 | 71.91 | 301,584 | -2.08(-2.82%) |
Feb 23, 2017 | 76.20 | 76.44 | 73.46 | 74.00 | 107,085 | -2.08(-2.74%) |
Feb 22, 2017 | 74.71 | 77.15 | 73.88 | 76.08 | 88,592 | +0.89(+1.19%) |
Feb 21, 2017 | 75.54 | 76.02 | 74.35 | 75.19 | 116,120 | -0.30(-0.39%) |
Feb 17, 2017 | 75.48 | 75.48 | 75.48 | 0 | -0.89(-1.17%) | |
Feb 16, 2017 | 77.92 | 78.28 | 76.32 | 76.38 | 62,626 | -1.85(-2.36%) |
Feb 15, 2017 | 75.60 | 78.70 | 75.60 | 78.22 | 102,586 | +2.38(+3.14%) |
Feb 14, 2017 | 77.39 | 78.40 | 75.69 | 75.84 | 116,959 | -1.55(-2.00%) |
Feb 13, 2017 | 79.35 | 79.95 | 77.33 | 77.39 | 125,163 | -1.79(-2.26%) |
Feb 10, 2017 | 78.82 | 80.13 | 78.76 | 79.17 | 47,628 | +0.30(+0.38%) |
Feb 09, 2017 | 79.71 | 80.37 | 78.34 | 78.88 | 59,941 | -0.77(-0.97%) |
Feb 08, 2017 | 81.79 | 81.94 | 79.53 | 79.65 | 70,165 | -2.26(-2.76%) |
Feb 07, 2017 | 83.22 | 84.12 | 81.73 | 81.91 | 65,016 | -1.19(-1.43%) |
Feb 06, 2017 | 83.76 | 84.35 | 83.04 | 83.10 | 32,238 | -0.77(-0.92%) |
Feb 03, 2017 | 83.34 | 84.18 | 82.93 | 83.88 | 38,370 | +0.83(+1.00%) |
Feb 02, 2017 | 83.22 | 84.00 | 82.50 | 83.04 | 76,451 | -0.06(-0.07%) |