Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.28 | 79.70 | 75.55 | 77.39 | 1,464,046 | -2.11(-2.65%) |
Apr 27, 2017 | 79.50 | 80.55 | 78.34 | 79.50 | 1,689,119 | +2.02(+2.60%) |
Apr 26, 2017 | 78.02 | 78.67 | 77.39 | 77.48 | 1,035,578 | -0.29(-0.38%) |
Apr 25, 2017 | 77.18 | 77.89 | 76.76 | 77.77 | 652,594 | +0.86(+1.11%) |
Apr 24, 2017 | 77.53 | 77.82 | 76.47 | 76.91 | 760,998 | +0.06(+0.08%) |
Apr 21, 2017 | 77.52 | 77.65 | 76.57 | 76.86 | 386,244 | -0.64(-0.82%) |
Apr 20, 2017 | 76.71 | 77.99 | 76.60 | 77.50 | 739,063 | +1.19(+1.56%) |
Apr 19, 2017 | 75.38 | 76.39 | 75.28 | 76.30 | 513,168 | +1.14(+1.51%) |
Apr 18, 2017 | 74.97 | 75.28 | 74.53 | 75.17 | 696,650 | -0.01(-0.01%) |
Apr 17, 2017 | 74.02 | 75.18 | 73.54 | 75.17 | 744,857 | +0.97(+1.30%) |
Apr 13, 2017 | 75.72 | 76.16 | 74.06 | 74.21 | 836,920 | -1.45(-1.91%) |
Apr 12, 2017 | 75.77 | 75.95 | 75.07 | 75.65 | 647,384 | +0.15(+0.20%) |
Apr 11, 2017 | 74.67 | 75.55 | 74.21 | 75.50 | 947,515 | +0.84(+1.13%) |
Apr 10, 2017 | 74.36 | 75.79 | 74.17 | 74.66 | 1,051,028 | +0.40(+0.54%) |
Apr 07, 2017 | 74.70 | 75.36 | 74.22 | 74.26 | 588,678 | -0.60(-0.80%) |
Apr 06, 2017 | 74.57 | 75.42 | 74.48 | 74.86 | 451,662 | +0.78(+1.06%) |
Apr 05, 2017 | 73.96 | 74.94 | 73.80 | 74.07 | 696,407 | -0.01(-0.01%) |
Apr 04, 2017 | 75.38 | 75.96 | 73.80 | 74.08 | 744,894 | -1.65(-2.18%) |
Apr 03, 2017 | 75.50 | 76.41 | 75.46 | 75.73 | 989,660 | +0.23(+0.30%) |
Mar 31, 2017 | 75.25 | 75.75 | 74.73 | 75.50 | 829,864 | -0.03(-0.04%) |
Mar 30, 2017 | 75.73 | 76.05 | 75.23 | 75.54 | 661,678 | -0.83(-1.09%) |
Mar 29, 2017 | 75.58 | 76.67 | 75.41 | 76.37 | 742,744 | +0.80(+1.06%) |
Mar 28, 2017 | 74.64 | 75.65 | 74.36 | 75.57 | 878,768 | +0.92(+1.23%) |
Mar 27, 2017 | 74.51 | 75.49 | 74.21 | 74.65 | 768,797 | -0.75(-0.99%) |
Mar 24, 2017 | 75.51 | 76.15 | 75.07 | 75.40 | 898,021 | -0.07(-0.09%) |
Mar 23, 2017 | 75.47 | 76.08 | 75.10 | 75.47 | 879,090 | +0.43(+0.57%) |
Mar 22, 2017 | 74.63 | 75.08 | 73.46 | 75.04 | 739,076 | +0.00(+0.00%) |
Mar 21, 2017 | 75.52 | 76.13 | 74.36 | 75.04 | 832,367 | -0.03(-0.04%) |
Mar 20, 2017 | 76.51 | 77.11 | 74.85 | 75.07 | 708,258 | -1.57(-2.05%) |
Mar 17, 2017 | 76.56 | 76.91 | 76.20 | 76.65 | 1,079,085 | +0.30(+0.40%) |
Mar 16, 2017 | 75.44 | 76.72 | 75.29 | 76.34 | 1,222,149 | +0.91(+1.20%) |
Mar 15, 2017 | 74.33 | 75.93 | 74.16 | 75.44 | 2,066,555 | +1.14(+1.53%) |
Mar 14, 2017 | 74.91 | 75.42 | 74.27 | 74.30 | 1,283,311 | -0.48(-0.64%) |
Mar 13, 2017 | 74.27 | 74.91 | 73.95 | 74.78 | 1,829,762 | +0.22(+0.29%) |
Mar 10, 2017 | 73.55 | 74.68 | 73.50 | 74.56 | 941,085 | +1.21(+1.65%) |
Mar 09, 2017 | 73.96 | 74.22 | 73.01 | 73.35 | 610,366 | -0.52(-0.71%) |
Mar 08, 2017 | 73.26 | 74.33 | 72.82 | 73.87 | 1,612,021 | +1.18(+1.62%) |
Mar 07, 2017 | 72.99 | 73.44 | 72.25 | 72.69 | 857,032 | -0.57(-0.78%) |
Mar 06, 2017 | 73.12 | 73.48 | 72.70 | 73.26 | 966,689 | +0.24(+0.33%) |
Mar 03, 2017 | 73.96 | 74.23 | 71.97 | 73.02 | 1,064,986 | -1.07(-1.45%) |
Mar 02, 2017 | 73.68 | 74.51 | 72.78 | 74.09 | 1,178,269 | +0.49(+0.66%) |
Mar 01, 2017 | 74.64 | 74.64 | 72.91 | 73.61 | 900,249 | -0.08(-0.10%) |
Feb 28, 2017 | 75.22 | 75.58 | 73.44 | 73.68 | 962,899 | -1.74(-2.31%) |
Feb 27, 2017 | 75.31 | 76.24 | 75.16 | 75.42 | 1,180,830 | +0.04(+0.06%) |
Feb 24, 2017 | 72.72 | 76.19 | 72.72 | 75.38 | 2,232,606 | +2.49(+3.42%) |
Feb 23, 2017 | 76.14 | 76.14 | 72.76 | 72.89 | 4,826,440 | +2.91(+4.16%) |
Feb 22, 2017 | 70.30 | 71.82 | 69.28 | 69.97 | 2,176,767 | -0.33(-0.48%) |
Feb 21, 2017 | 70.36 | 71.38 | 70.14 | 70.31 | 825,995 | +0.22(+0.31%) |
Feb 17, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.67(+0.96%) | |
Feb 16, 2017 | 70.19 | 70.59 | 69.32 | 69.42 | 818,882 | -0.41(-0.59%) |
Feb 15, 2017 | 70.37 | 71.11 | 69.49 | 69.83 | 1,074,892 | -0.36(-0.51%) |
Feb 14, 2017 | 70.18 | 71.97 | 70.02 | 70.19 | 1,333,626 | +0.69(+1.00%) |
Feb 13, 2017 | 69.60 | 70.10 | 69.04 | 69.50 | 848,896 | -0.02(-0.02%) |
Feb 10, 2017 | 68.43 | 70.61 | 68.43 | 69.51 | 1,280,967 | +1.63(+2.40%) |
Feb 09, 2017 | 66.88 | 68.20 | 66.47 | 67.88 | 954,525 | +1.14(+1.71%) |
Feb 08, 2017 | 65.49 | 66.89 | 65.25 | 66.74 | 1,373,638 | +1.17(+1.79%) |
Feb 07, 2017 | 67.20 | 67.41 | 65.27 | 65.57 | 1,096,776 | -1.19(-1.78%) |
Feb 06, 2017 | 66.98 | 68.43 | 66.67 | 66.76 | 1,493,419 | -0.05(-0.08%) |
Feb 03, 2017 | 68.94 | 69.27 | 66.35 | 66.81 | 1,886,186 | -2.22(-3.21%) |
Feb 02, 2017 | 69.18 | 69.55 | 68.24 | 69.03 | 641,500 | -0.21(-0.30%) |