Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.66 | 78.28 | 75.94 | 78.05 | 561,833 | +1.35(+1.76%) |
Apr 27, 2017 | 76.31 | 77.21 | 75.71 | 76.70 | 501,797 | +0.64(+0.84%) |
Apr 26, 2017 | 77.50 | 78.11 | 75.22 | 76.06 | 624,093 | -2.11(-2.69%) |
Apr 25, 2017 | 79.88 | 79.94 | 77.96 | 78.16 | 409,405 | -1.84(-2.30%) |
Apr 24, 2017 | 79.75 | 80.95 | 79.38 | 80.00 | 647,461 | +1.40(+1.78%) |
Apr 21, 2017 | 78.10 | 78.67 | 77.71 | 78.61 | 473,824 | -0.11(-0.14%) |
Apr 20, 2017 | 78.97 | 78.97 | 77.77 | 78.72 | 492,539 | +0.24(+0.31%) |
Apr 19, 2017 | 79.46 | 79.66 | 78.30 | 78.48 | 424,293 | -1.23(-1.54%) |
Apr 18, 2017 | 80.03 | 80.22 | 78.99 | 79.71 | 336,545 | -0.50(-0.63%) |
Apr 17, 2017 | 79.68 | 80.34 | 79.21 | 80.21 | 323,011 | +1.01(+1.28%) |
Apr 13, 2017 | 79.26 | 80.11 | 78.33 | 79.19 | 261,404 | +0.07(+0.09%) |
Apr 12, 2017 | 80.16 | 80.16 | 78.67 | 79.13 | 338,313 | -0.94(-1.17%) |
Apr 11, 2017 | 80.62 | 80.62 | 78.89 | 80.06 | 250,965 | -0.34(-0.42%) |
Apr 10, 2017 | 79.96 | 80.57 | 79.46 | 80.40 | 199,356 | +0.33(+0.41%) |
Apr 07, 2017 | 80.31 | 80.46 | 79.62 | 80.07 | 336,953 | +0.20(+0.25%) |
Apr 06, 2017 | 79.08 | 80.15 | 78.90 | 79.87 | 501,912 | +0.42(+0.53%) |
Apr 05, 2017 | 78.84 | 79.83 | 78.51 | 79.45 | 482,376 | +0.69(+0.88%) |
Apr 04, 2017 | 78.23 | 78.87 | 77.99 | 78.75 | 391,516 | -0.15(-0.19%) |
Apr 03, 2017 | 76.83 | 78.90 | 76.70 | 78.90 | 427,567 | +2.17(+2.82%) |
Mar 31, 2017 | 77.91 | 78.36 | 76.69 | 76.73 | 574,657 | -1.74(-2.22%) |
Mar 30, 2017 | 78.28 | 78.71 | 77.51 | 78.48 | 303,931 | -0.05(-0.07%) |
Mar 29, 2017 | 79.33 | 79.71 | 78.09 | 78.53 | 487,829 | -0.80(-1.01%) |
Mar 28, 2017 | 79.26 | 80.35 | 78.75 | 79.32 | 480,708 | +0.10(+0.13%) |
Mar 27, 2017 | 78.58 | 79.43 | 78.12 | 79.22 | 365,101 | +0.30(+0.38%) |
Mar 24, 2017 | 77.99 | 79.15 | 77.52 | 78.92 | 417,120 | +1.19(+1.53%) |
Mar 23, 2017 | 76.73 | 78.18 | 76.73 | 77.73 | 463,670 | +1.01(+1.32%) |
Mar 22, 2017 | 78.32 | 78.32 | 76.33 | 76.72 | 493,868 | -1.19(-1.52%) |
Mar 21, 2017 | 77.43 | 78.86 | 76.98 | 77.90 | 592,481 | +0.86(+1.11%) |
Mar 20, 2017 | 77.89 | 78.29 | 76.88 | 77.05 | 389,587 | -0.84(-1.08%) |
Mar 17, 2017 | 77.10 | 78.87 | 76.25 | 77.89 | 497,895 | +0.98(+1.27%) |
Mar 16, 2017 | 77.13 | 78.52 | 76.42 | 76.91 | 413,990 | +0.79(+1.04%) |
Mar 15, 2017 | 74.16 | 76.50 | 73.67 | 76.12 | 549,702 | +2.49(+3.38%) |
Mar 14, 2017 | 74.64 | 74.96 | 72.81 | 73.63 | 663,871 | -1.27(-1.70%) |
Mar 13, 2017 | 74.74 | 75.42 | 74.67 | 74.90 | 294,295 | +0.27(+0.36%) |
Mar 10, 2017 | 75.93 | 75.93 | 74.38 | 74.64 | 328,334 | +0.36(+0.49%) |
Mar 09, 2017 | 74.31 | 75.67 | 73.87 | 74.27 | 536,351 | -0.14(-0.19%) |
Mar 08, 2017 | 73.88 | 74.70 | 73.33 | 74.41 | 569,142 | +0.18(+0.25%) |
Mar 07, 2017 | 73.86 | 74.40 | 73.14 | 74.23 | 510,307 | +0.17(+0.23%) |
Mar 06, 2017 | 72.81 | 74.22 | 71.84 | 74.05 | 770,613 | +0.95(+1.30%) |
Mar 03, 2017 | 72.30 | 73.36 | 71.58 | 73.10 | 491,593 | +1.89(+2.65%) |
Mar 02, 2017 | 72.04 | 72.23 | 70.73 | 71.21 | 433,047 | -0.75(-1.05%) |
Mar 01, 2017 | 70.93 | 72.48 | 70.45 | 71.97 | 496,174 | +2.15(+3.08%) |
Feb 28, 2017 | 71.54 | 71.58 | 69.69 | 69.82 | 532,948 | -1.85(-2.58%) |
Feb 27, 2017 | 72.05 | 72.10 | 70.44 | 71.66 | 548,766 | +0.13(+0.18%) |
Feb 24, 2017 | 71.58 | 71.98 | 71.02 | 71.53 | 459,797 | -0.72(-1.00%) |
Feb 23, 2017 | 72.10 | 72.68 | 71.04 | 72.25 | 539,282 | +0.81(+1.14%) |
Feb 22, 2017 | 71.03 | 72.12 | 70.56 | 71.44 | 520,035 | +0.23(+0.33%) |
Feb 21, 2017 | 69.16 | 71.20 | 69.05 | 71.20 | 533,714 | +1.94(+2.80%) |
Feb 17, 2017 | 69.26 | 69.26 | 69.26 | 0 | -0.29(-0.42%) | |
Feb 16, 2017 | 68.80 | 69.71 | 68.05 | 69.56 | 495,612 | +0.58(+0.84%) |
Feb 15, 2017 | 68.31 | 69.36 | 68.31 | 68.97 | 348,687 | +0.03(+0.04%) |
Feb 14, 2017 | 68.61 | 69.30 | 68.04 | 68.95 | 492,526 | +0.28(+0.40%) |
Feb 13, 2017 | 70.23 | 70.34 | 68.22 | 68.67 | 425,647 | -1.02(-1.47%) |
Feb 10, 2017 | 69.43 | 70.82 | 69.03 | 69.69 | 554,008 | +0.52(+0.75%) |
Feb 09, 2017 | 68.65 | 69.91 | 68.55 | 69.17 | 469,766 | +0.80(+1.17%) |
Feb 08, 2017 | 67.01 | 68.91 | 66.77 | 68.38 | 570,792 | +1.73(+2.59%) |
Feb 07, 2017 | 66.45 | 67.15 | 66.32 | 66.65 | 974,928 | +0.02(+0.03%) |
Feb 06, 2017 | 67.98 | 68.09 | 66.17 | 66.63 | 382,240 | -1.71(-2.50%) |
Feb 03, 2017 | 67.75 | 68.45 | 67.29 | 68.34 | 636,942 | +0.82(+1.22%) |
Feb 02, 2017 | 66.92 | 67.70 | 66.53 | 67.52 | 488,761 | +0.81(+1.21%) |