Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.98 | 71.63 | 69.66 | 70.07 | 7,059,694 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.89 | 71.70 | 71.75 | 4,143,281 | -0.65(-0.90%) |
Apr 26, 2017 | 71.48 | 73.45 | 71.47 | 72.40 | 8,535,632 | -2.20(-2.94%) |
Apr 25, 2017 | 74.42 | 74.99 | 74.28 | 74.60 | 3,991,863 | +0.78(+1.06%) |
Apr 24, 2017 | 73.77 | 74.14 | 73.34 | 73.81 | 3,324,235 | +1.75(+2.43%) |
Apr 21, 2017 | 72.91 | 73.19 | 72.04 | 72.06 | 2,896,550 | -0.92(-1.25%) |
Apr 20, 2017 | 71.77 | 73.26 | 71.77 | 72.98 | 3,378,937 | +1.58(+2.21%) |
Apr 19, 2017 | 71.85 | 72.28 | 71.11 | 71.40 | 2,475,487 | +0.01(+0.01%) |
Apr 18, 2017 | 71.96 | 72.54 | 70.75 | 71.39 | 3,578,626 | -0.96(-1.33%) |
Apr 17, 2017 | 70.24 | 72.38 | 69.78 | 72.35 | 4,312,865 | +1.73(+2.44%) |
Apr 13, 2017 | 71.52 | 72.31 | 70.52 | 70.62 | 3,900,642 | -1.22(-1.70%) |
Apr 12, 2017 | 72.04 | 72.50 | 71.50 | 71.84 | 2,658,224 | -0.58(-0.81%) |
Apr 11, 2017 | 71.83 | 72.44 | 71.15 | 72.43 | 2,697,321 | +0.28(+0.39%) |
Apr 10, 2017 | 72.83 | 73.06 | 71.94 | 72.15 | 2,825,985 | -0.67(-0.92%) |
Apr 07, 2017 | 72.57 | 73.51 | 72.17 | 72.82 | 3,174,730 | -0.60(-0.82%) |
Apr 06, 2017 | 73.16 | 73.87 | 71.96 | 73.42 | 5,023,598 | +0.09(+0.12%) |
Apr 05, 2017 | 75.47 | 75.50 | 73.20 | 73.33 | 2,849,316 | -0.98(-1.33%) |
Apr 04, 2017 | 74.42 | 74.88 | 74.20 | 74.32 | 2,111,206 | -0.47(-0.63%) |
Apr 03, 2017 | 75.73 | 75.76 | 73.80 | 74.79 | 3,623,791 | -0.75(-0.99%) |
Mar 31, 2017 | 75.55 | 76.05 | 75.21 | 75.54 | 3,053,787 | -0.42(-0.55%) |
Mar 30, 2017 | 73.94 | 76.06 | 73.67 | 75.96 | 4,682,539 | +2.14(+2.91%) |
Mar 29, 2017 | 74.00 | 74.26 | 73.25 | 73.81 | 2,854,755 | +0.44(+0.61%) |
Mar 28, 2017 | 71.49 | 73.77 | 71.39 | 73.37 | 4,347,093 | +1.78(+2.48%) |
Mar 27, 2017 | 71.42 | 72.24 | 70.88 | 71.59 | 4,912,488 | -1.46(-1.99%) |
Mar 24, 2017 | 73.21 | 73.68 | 72.51 | 73.05 | 2,255,490 | +0.02(+0.02%) |
Mar 23, 2017 | 72.87 | 74.14 | 72.55 | 73.03 | 3,064,481 | +0.09(+0.12%) |
Mar 22, 2017 | 72.42 | 73.60 | 71.61 | 72.94 | 3,594,973 | +0.03(+0.04%) |
Mar 21, 2017 | 75.92 | 75.92 | 72.65 | 72.92 | 5,230,184 | -2.73(-3.61%) |
Mar 20, 2017 | 76.80 | 76.91 | 75.47 | 75.64 | 3,214,458 | -1.26(-1.64%) |
Mar 17, 2017 | 78.83 | 79.06 | 76.72 | 76.91 | 3,887,072 | -1.73(-2.19%) |
Mar 16, 2017 | 78.78 | 79.40 | 78.42 | 78.63 | 2,044,175 | +0.25(+0.32%) |
Mar 15, 2017 | 79.33 | 80.16 | 77.69 | 78.38 | 3,646,956 | -1.60(-1.99%) |
Mar 14, 2017 | 79.64 | 80.00 | 79.13 | 79.98 | 1,985,622 | -0.03(-0.04%) |
Mar 13, 2017 | 80.37 | 80.53 | 79.89 | 80.01 | 2,099,671 | -0.35(-0.43%) |
Mar 10, 2017 | 80.91 | 81.07 | 79.82 | 80.36 | 1,886,338 | +0.07(+0.09%) |
Mar 09, 2017 | 80.87 | 81.37 | 80.06 | 80.29 | 1,896,961 | -0.25(-0.31%) |
Mar 08, 2017 | 81.95 | 82.31 | 80.44 | 80.54 | 2,327,195 | -0.37(-0.45%) |
Mar 07, 2017 | 81.13 | 81.36 | 80.62 | 80.91 | 1,882,962 | -0.16(-0.19%) |
Mar 06, 2017 | 81.50 | 81.66 | 80.94 | 81.07 | 2,221,882 | -0.82(-1.00%) |
Mar 03, 2017 | 82.10 | 82.50 | 81.35 | 81.89 | 2,915,837 | -0.34(-0.41%) |
Mar 02, 2017 | 83.86 | 83.96 | 82.18 | 82.23 | 1,865,236 | -1.56(-1.86%) |
Mar 01, 2017 | 82.81 | 84.48 | 82.72 | 83.79 | 3,886,704 | +1.97(+2.41%) |
Feb 28, 2017 | 81.10 | 81.88 | 81.06 | 81.82 | 3,582,016 | +0.17(+0.21%) |
Feb 27, 2017 | 80.53 | 81.69 | 80.25 | 81.64 | 1,985,099 | +0.92(+1.13%) |
Feb 24, 2017 | 80.66 | 80.89 | 79.99 | 80.73 | 2,583,873 | -0.70(-0.86%) |
Feb 23, 2017 | 81.28 | 81.52 | 80.97 | 81.42 | 2,456,384 | +0.45(+0.56%) |
Feb 22, 2017 | 80.56 | 81.27 | 80.27 | 80.97 | 2,089,511 | +0.03(+0.04%) |
Feb 21, 2017 | 79.93 | 81.56 | 79.85 | 80.94 | 4,388,358 | +0.91(+1.13%) |
Feb 17, 2017 | 80.03 | 80.03 | 80.03 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.31 | 79.54 | 78.29 | 78.90 | 2,066,185 | -0.37(-0.46%) |
Feb 15, 2017 | 78.88 | 79.64 | 78.11 | 79.26 | 2,635,966 | +0.65(+0.83%) |
Feb 14, 2017 | 77.59 | 78.89 | 77.32 | 78.61 | 2,464,468 | +1.00(+1.29%) |
Feb 13, 2017 | 77.38 | 78.08 | 77.33 | 77.61 | 2,054,978 | +0.55(+0.71%) |
Feb 10, 2017 | 77.48 | 77.48 | 76.79 | 77.06 | 1,855,429 | -0.12(-0.16%) |
Feb 09, 2017 | 75.96 | 77.32 | 75.93 | 77.18 | 2,075,596 | +1.22(+1.61%) |
Feb 08, 2017 | 76.01 | 76.28 | 75.53 | 75.96 | 2,365,536 | -0.49(-0.65%) |
Feb 07, 2017 | 76.44 | 76.72 | 75.66 | 76.45 | 4,049,869 | +0.43(+0.56%) |
Feb 06, 2017 | 75.79 | 76.70 | 75.65 | 76.03 | 1,648,731 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.43 | 75.19 | 76.29 | 3,332,076 | +1.37(+1.83%) |
Feb 02, 2017 | 75.26 | 75.49 | 74.48 | 74.92 | 2,475,134 | -1.02(-1.34%) |