Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.27 | 71.92 | 69.94 | 70.35 | 7,030,867 | -1.69(-2.34%) |
Apr 27, 2017 | 72.81 | 73.19 | 72.00 | 72.04 | 4,126,363 | -0.66(-0.90%) |
Apr 26, 2017 | 71.77 | 73.75 | 71.76 | 72.70 | 8,500,778 | -2.21(-2.94%) |
Apr 25, 2017 | 74.72 | 75.30 | 74.59 | 74.90 | 3,975,563 | +0.79(+1.06%) |
Apr 24, 2017 | 74.07 | 74.44 | 73.64 | 74.12 | 3,310,661 | +1.76(+2.43%) |
Apr 21, 2017 | 73.21 | 73.49 | 72.34 | 72.36 | 2,884,723 | -0.92(-1.25%) |
Apr 20, 2017 | 72.06 | 73.56 | 72.06 | 73.28 | 3,365,140 | +1.58(+2.21%) |
Apr 19, 2017 | 72.15 | 72.58 | 71.40 | 71.69 | 2,465,379 | +0.01(+0.01%) |
Apr 18, 2017 | 72.25 | 72.84 | 71.04 | 71.68 | 3,564,014 | -0.96(-1.33%) |
Apr 17, 2017 | 70.53 | 72.67 | 70.06 | 72.65 | 4,295,254 | +1.73(+2.44%) |
Apr 13, 2017 | 71.81 | 72.61 | 70.81 | 70.91 | 3,884,714 | -1.23(-1.70%) |
Apr 12, 2017 | 72.33 | 72.79 | 71.80 | 72.14 | 2,647,370 | -0.59(-0.81%) |
Apr 11, 2017 | 72.12 | 72.74 | 71.44 | 72.72 | 2,686,308 | +0.28(+0.39%) |
Apr 10, 2017 | 73.13 | 73.36 | 72.23 | 72.44 | 2,814,446 | -0.67(-0.92%) |
Apr 07, 2017 | 72.86 | 73.81 | 72.46 | 73.12 | 3,161,766 | -0.60(-0.82%) |
Apr 06, 2017 | 73.46 | 74.18 | 72.25 | 73.72 | 5,003,086 | +0.09(+0.12%) |
Apr 05, 2017 | 75.78 | 75.81 | 73.50 | 73.63 | 2,837,682 | -0.99(-1.33%) |
Apr 04, 2017 | 74.73 | 75.18 | 74.50 | 74.62 | 2,102,585 | -0.47(-0.63%) |
Apr 03, 2017 | 76.04 | 76.07 | 74.11 | 75.10 | 3,608,994 | -0.75(-0.99%) |
Mar 31, 2017 | 75.86 | 76.36 | 75.52 | 75.85 | 3,041,317 | -0.42(-0.55%) |
Mar 30, 2017 | 74.24 | 76.37 | 73.98 | 76.27 | 4,663,419 | +2.15(+2.91%) |
Mar 29, 2017 | 74.30 | 74.56 | 73.55 | 74.12 | 2,843,098 | +0.45(+0.61%) |
Mar 28, 2017 | 71.78 | 74.07 | 71.68 | 73.67 | 4,329,343 | +1.79(+2.48%) |
Mar 27, 2017 | 71.71 | 72.53 | 71.18 | 71.88 | 4,892,429 | -1.46(-1.99%) |
Mar 24, 2017 | 73.51 | 73.98 | 72.80 | 73.35 | 2,246,280 | +0.02(+0.02%) |
Mar 23, 2017 | 73.17 | 74.45 | 72.85 | 73.33 | 3,051,968 | +0.09(+0.12%) |
Mar 22, 2017 | 72.72 | 73.91 | 71.90 | 73.24 | 3,580,294 | +0.03(+0.04%) |
Mar 21, 2017 | 76.23 | 76.23 | 72.94 | 73.21 | 5,208,828 | -2.74(-3.61%) |
Mar 20, 2017 | 77.12 | 77.22 | 75.78 | 75.95 | 3,201,332 | -1.27(-1.64%) |
Mar 17, 2017 | 79.15 | 79.39 | 77.03 | 77.22 | 3,871,200 | -1.73(-2.19%) |
Mar 16, 2017 | 79.11 | 79.73 | 78.74 | 78.96 | 2,035,828 | +0.25(+0.32%) |
Mar 15, 2017 | 79.66 | 80.49 | 78.01 | 78.70 | 3,632,064 | -1.60(-1.99%) |
Mar 14, 2017 | 79.96 | 80.33 | 79.46 | 80.30 | 1,977,514 | -0.04(-0.04%) |
Mar 13, 2017 | 80.70 | 80.86 | 80.22 | 80.34 | 2,091,098 | -0.35(-0.43%) |
Mar 10, 2017 | 81.24 | 81.40 | 80.15 | 80.69 | 1,878,635 | +0.07(+0.09%) |
Mar 09, 2017 | 81.20 | 81.70 | 80.39 | 80.62 | 1,889,215 | -0.25(-0.31%) |
Mar 08, 2017 | 82.29 | 82.65 | 80.77 | 80.87 | 2,317,693 | -0.37(-0.45%) |
Mar 07, 2017 | 81.46 | 81.70 | 80.95 | 81.24 | 1,875,274 | -0.16(-0.19%) |
Mar 06, 2017 | 81.84 | 81.99 | 81.27 | 81.40 | 2,212,809 | -0.82(-1.00%) |
Mar 03, 2017 | 82.44 | 82.83 | 81.69 | 82.22 | 2,903,931 | -0.34(-0.41%) |
Mar 02, 2017 | 84.21 | 84.31 | 82.52 | 82.56 | 1,857,619 | -1.57(-1.86%) |
Mar 01, 2017 | 83.15 | 84.83 | 83.06 | 84.13 | 3,870,834 | +1.98(+2.41%) |
Feb 28, 2017 | 81.43 | 82.21 | 81.39 | 82.15 | 3,567,390 | +0.17(+0.21%) |
Feb 27, 2017 | 80.86 | 82.03 | 80.58 | 81.98 | 1,976,993 | +0.92(+1.13%) |
Feb 24, 2017 | 80.99 | 81.22 | 80.32 | 81.06 | 2,573,323 | -0.70(-0.86%) |
Feb 23, 2017 | 81.62 | 81.85 | 81.30 | 81.76 | 2,446,354 | +0.46(+0.56%) |
Feb 22, 2017 | 80.89 | 81.61 | 80.60 | 81.30 | 2,080,978 | +0.03(+0.04%) |
Feb 21, 2017 | 80.26 | 81.90 | 80.18 | 81.27 | 4,370,439 | +0.91(+1.13%) |
Feb 17, 2017 | 80.36 | 80.36 | 80.36 | 0 | +1.14(+1.44%) | |
Feb 16, 2017 | 79.63 | 79.87 | 78.61 | 79.22 | 2,057,749 | -0.37(-0.46%) |
Feb 15, 2017 | 79.20 | 79.96 | 78.43 | 79.59 | 2,625,203 | +0.66(+0.83%) |
Feb 14, 2017 | 77.91 | 79.21 | 77.63 | 78.93 | 2,454,405 | +1.01(+1.29%) |
Feb 13, 2017 | 77.70 | 78.40 | 77.64 | 77.92 | 2,046,587 | +0.55(+0.71%) |
Feb 10, 2017 | 77.80 | 77.80 | 77.10 | 77.37 | 1,847,853 | -0.12(-0.16%) |
Feb 09, 2017 | 76.27 | 77.63 | 76.24 | 77.49 | 2,067,121 | +1.23(+1.61%) |
Feb 08, 2017 | 76.32 | 76.59 | 75.84 | 76.27 | 2,355,877 | -0.50(-0.65%) |
Feb 07, 2017 | 76.76 | 77.04 | 75.97 | 76.77 | 4,033,332 | +0.43(+0.56%) |
Feb 06, 2017 | 76.10 | 77.02 | 75.96 | 76.34 | 1,641,998 | -0.26(-0.34%) |
Feb 03, 2017 | 76.62 | 76.74 | 75.50 | 76.60 | 3,318,470 | +1.38(+1.83%) |
Feb 02, 2017 | 75.57 | 75.80 | 74.79 | 75.22 | 2,465,027 | -1.02(-1.34%) |