Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.97 | 71.62 | 69.65 | 70.06 | 7,060,598 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.88 | 71.69 | 71.74 | 4,143,812 | -0.65(-0.90%) |
Apr 26, 2017 | 71.47 | 73.44 | 71.46 | 72.39 | 8,536,725 | -2.20(-2.94%) |
Apr 25, 2017 | 74.41 | 74.98 | 74.27 | 74.59 | 3,992,374 | +0.78(+1.06%) |
Apr 24, 2017 | 73.76 | 74.13 | 73.33 | 73.80 | 3,324,660 | +1.75(+2.43%) |
Apr 21, 2017 | 72.90 | 73.18 | 72.03 | 72.05 | 2,896,921 | -0.92(-1.25%) |
Apr 20, 2017 | 71.76 | 73.25 | 71.76 | 72.97 | 3,379,370 | +1.58(+2.21%) |
Apr 19, 2017 | 71.84 | 72.27 | 71.10 | 71.39 | 2,475,804 | +0.01(+0.01%) |
Apr 18, 2017 | 71.95 | 72.53 | 70.74 | 71.38 | 3,579,085 | -0.96(-1.33%) |
Apr 17, 2017 | 70.23 | 72.37 | 69.77 | 72.34 | 4,313,417 | +1.73(+2.44%) |
Apr 13, 2017 | 71.51 | 72.31 | 70.51 | 70.61 | 3,901,141 | -1.22(-1.70%) |
Apr 12, 2017 | 72.03 | 72.49 | 71.49 | 71.83 | 2,658,565 | -0.58(-0.81%) |
Apr 11, 2017 | 71.82 | 72.44 | 71.14 | 72.42 | 2,697,667 | +0.28(+0.39%) |
Apr 10, 2017 | 72.82 | 73.05 | 71.93 | 72.14 | 2,826,347 | -0.67(-0.92%) |
Apr 07, 2017 | 72.56 | 73.50 | 72.16 | 72.81 | 3,175,136 | -0.60(-0.82%) |
Apr 06, 2017 | 73.15 | 73.87 | 71.95 | 73.41 | 5,024,242 | +0.09(+0.12%) |
Apr 05, 2017 | 75.46 | 75.49 | 73.19 | 73.32 | 2,849,681 | -0.98(-1.33%) |
Apr 04, 2017 | 74.41 | 74.87 | 74.19 | 74.31 | 2,111,476 | -0.47(-0.63%) |
Apr 03, 2017 | 75.72 | 75.75 | 73.80 | 74.78 | 3,624,255 | -0.75(-0.99%) |
Mar 31, 2017 | 75.54 | 76.04 | 75.20 | 75.53 | 3,054,178 | -0.42(-0.55%) |
Mar 30, 2017 | 73.93 | 76.05 | 73.66 | 75.95 | 4,683,139 | +2.14(+2.91%) |
Mar 29, 2017 | 73.99 | 74.25 | 73.24 | 73.80 | 2,855,121 | +0.44(+0.61%) |
Mar 28, 2017 | 71.48 | 73.76 | 71.38 | 73.36 | 4,347,650 | +1.78(+2.48%) |
Mar 27, 2017 | 71.41 | 72.23 | 70.88 | 71.58 | 4,913,117 | -1.46(-1.99%) |
Mar 24, 2017 | 73.20 | 73.67 | 72.50 | 73.04 | 2,255,779 | +0.02(+0.02%) |
Mar 23, 2017 | 72.86 | 74.14 | 72.54 | 73.02 | 3,064,873 | +0.09(+0.12%) |
Mar 22, 2017 | 72.41 | 73.59 | 71.60 | 72.93 | 3,595,433 | +0.03(+0.04%) |
Mar 21, 2017 | 75.91 | 75.91 | 72.64 | 72.91 | 5,230,854 | -2.73(-3.61%) |
Mar 20, 2017 | 76.79 | 76.90 | 75.46 | 75.63 | 3,214,869 | -1.26(-1.64%) |
Mar 17, 2017 | 78.82 | 79.05 | 76.71 | 76.90 | 3,887,570 | -1.73(-2.19%) |
Mar 16, 2017 | 78.77 | 79.39 | 78.41 | 78.62 | 2,044,437 | +0.25(+0.32%) |
Mar 15, 2017 | 79.32 | 80.15 | 77.68 | 78.37 | 3,647,423 | -1.59(-1.99%) |
Mar 14, 2017 | 79.63 | 79.99 | 79.12 | 79.97 | 1,985,876 | -0.03(-0.04%) |
Mar 13, 2017 | 80.36 | 80.52 | 79.88 | 80.00 | 2,099,940 | -0.35(-0.43%) |
Mar 10, 2017 | 80.90 | 81.06 | 79.81 | 80.35 | 1,886,579 | +0.07(+0.09%) |
Mar 09, 2017 | 80.86 | 81.36 | 80.05 | 80.28 | 1,897,204 | -0.25(-0.31%) |
Mar 08, 2017 | 81.94 | 82.30 | 80.43 | 80.53 | 2,327,493 | -0.37(-0.45%) |
Mar 07, 2017 | 81.12 | 81.35 | 80.61 | 80.90 | 1,883,204 | -0.16(-0.19%) |
Mar 06, 2017 | 81.49 | 81.65 | 80.92 | 81.06 | 2,222,167 | -0.82(-1.00%) |
Mar 03, 2017 | 82.09 | 82.48 | 81.34 | 81.87 | 2,916,211 | -0.34(-0.41%) |
Mar 02, 2017 | 83.85 | 83.95 | 82.17 | 82.21 | 1,865,475 | -1.56(-1.86%) |
Mar 01, 2017 | 82.80 | 84.47 | 82.71 | 83.77 | 3,887,202 | +1.97(+2.41%) |
Feb 28, 2017 | 81.09 | 81.87 | 81.05 | 81.81 | 3,582,475 | +0.17(+0.21%) |
Feb 27, 2017 | 80.52 | 81.68 | 80.24 | 81.63 | 1,985,353 | +0.92(+1.13%) |
Feb 24, 2017 | 80.65 | 80.88 | 79.98 | 80.72 | 2,584,204 | -0.70(-0.86%) |
Feb 23, 2017 | 81.27 | 81.51 | 80.96 | 81.41 | 2,456,699 | +0.45(+0.56%) |
Feb 22, 2017 | 80.55 | 81.26 | 80.26 | 80.96 | 2,089,778 | +0.03(+0.04%) |
Feb 21, 2017 | 79.92 | 81.55 | 79.84 | 80.92 | 4,388,920 | +0.91(+1.13%) |
Feb 17, 2017 | 80.02 | 80.02 | 80.02 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.29 | 79.53 | 78.28 | 78.89 | 2,066,450 | -0.37(-0.46%) |
Feb 15, 2017 | 78.87 | 79.63 | 78.10 | 79.25 | 2,636,304 | +0.65(+0.83%) |
Feb 14, 2017 | 77.58 | 78.88 | 77.31 | 78.60 | 2,464,783 | +1.00(+1.29%) |
Feb 13, 2017 | 77.37 | 78.07 | 77.32 | 77.60 | 2,055,241 | +0.55(+0.71%) |
Feb 10, 2017 | 77.47 | 77.47 | 76.78 | 77.05 | 1,855,667 | -0.12(-0.16%) |
Feb 09, 2017 | 75.95 | 77.31 | 75.92 | 77.17 | 2,075,862 | +1.22(+1.61%) |
Feb 08, 2017 | 76.00 | 76.27 | 75.52 | 75.95 | 2,365,839 | -0.49(-0.65%) |
Feb 07, 2017 | 76.43 | 76.71 | 75.65 | 76.44 | 4,050,387 | +0.43(+0.56%) |
Feb 06, 2017 | 75.78 | 76.69 | 75.64 | 76.02 | 1,648,942 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.42 | 75.18 | 76.28 | 3,332,502 | +1.37(+1.83%) |
Feb 02, 2017 | 75.25 | 75.48 | 74.47 | 74.91 | 2,475,451 | -1.02(-1.34%) |