Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.23 | 79.28 | 77.81 | 78.29 | 1,867,780 | -1.11(-1.40%) |
Apr 27, 2017 | 79.63 | 79.81 | 78.78 | 79.40 | 1,626,433 | +0.04(+0.05%) |
Apr 26, 2017 | 79.62 | 80.11 | 79.25 | 79.36 | 1,438,205 | -0.42(-0.52%) |
Apr 25, 2017 | 79.46 | 80.74 | 79.28 | 79.78 | 2,181,580 | -0.10(-0.13%) |
Apr 24, 2017 | 80.34 | 81.80 | 78.29 | 79.88 | 7,275,982 | +4.45(+5.90%) |
Apr 21, 2017 | 74.49 | 75.81 | 74.45 | 75.43 | 2,543,416 | +0.02(+0.02%) |
Apr 20, 2017 | 75.42 | 75.84 | 75.02 | 75.41 | 1,295,868 | +0.39(+0.52%) |
Apr 19, 2017 | 75.53 | 75.80 | 74.60 | 75.02 | 1,251,022 | -0.14(-0.19%) |
Apr 18, 2017 | 75.22 | 75.55 | 74.94 | 75.16 | 857,688 | -0.11(-0.15%) |
Apr 17, 2017 | 75.20 | 75.55 | 74.67 | 75.27 | 903,226 | +0.26(+0.35%) |
Apr 13, 2017 | 75.49 | 75.82 | 74.98 | 75.01 | 1,166,243 | -0.75(-1.00%) |
Apr 12, 2017 | 75.57 | 76.18 | 75.12 | 75.77 | 1,204,822 | +0.13(+0.18%) |
Apr 11, 2017 | 74.96 | 75.66 | 74.52 | 75.63 | 1,080,904 | +0.40(+0.53%) |
Apr 10, 2017 | 75.30 | 75.51 | 74.43 | 75.23 | 1,025,174 | +0.02(+0.03%) |
Apr 07, 2017 | 75.95 | 76.01 | 75.04 | 75.21 | 1,236,341 | -0.53(-0.71%) |
Apr 06, 2017 | 75.79 | 76.09 | 75.44 | 75.74 | 2,034,798 | -0.10(-0.13%) |
Apr 05, 2017 | 76.98 | 77.14 | 75.66 | 75.84 | 2,575,542 | -1.01(-1.32%) |
Apr 04, 2017 | 77.94 | 78.40 | 76.67 | 76.86 | 1,101,815 | -1.37(-1.75%) |
Apr 03, 2017 | 78.47 | 78.82 | 77.94 | 78.22 | 1,684,669 | -0.18(-0.23%) |
Mar 31, 2017 | 78.23 | 78.97 | 78.11 | 78.40 | 1,069,989 | +0.19(+0.24%) |
Mar 30, 2017 | 78.04 | 78.32 | 77.84 | 78.22 | 846,715 | -0.06(-0.07%) |
Mar 29, 2017 | 77.80 | 78.30 | 77.63 | 78.27 | 1,043,349 | +0.20(+0.25%) |
Mar 28, 2017 | 77.81 | 78.54 | 77.19 | 78.07 | 1,177,967 | +0.27(+0.35%) |
Mar 27, 2017 | 77.98 | 78.31 | 77.56 | 77.80 | 1,491,462 | -0.72(-0.92%) |
Mar 24, 2017 | 78.55 | 78.91 | 78.33 | 78.52 | 1,129,819 | +0.03(+0.04%) |
Mar 23, 2017 | 77.88 | 78.73 | 77.76 | 78.49 | 1,270,901 | +0.90(+1.16%) |
Mar 22, 2017 | 77.49 | 77.89 | 77.00 | 77.59 | 1,900,546 | +0.02(+0.02%) |
Mar 21, 2017 | 79.11 | 79.33 | 77.54 | 77.57 | 1,042,188 | -1.41(-1.78%) |
Mar 20, 2017 | 78.72 | 79.39 | 78.18 | 78.98 | 1,725,546 | +0.24(+0.30%) |
Mar 17, 2017 | 77.75 | 78.98 | 77.52 | 78.74 | 1,707,612 | +0.79(+1.02%) |
Mar 16, 2017 | 78.28 | 78.66 | 77.77 | 77.95 | 1,214,211 | -0.21(-0.27%) |
Mar 15, 2017 | 77.23 | 78.41 | 76.92 | 78.16 | 1,613,220 | +1.04(+1.35%) |
Mar 14, 2017 | 76.88 | 77.55 | 76.57 | 77.12 | 1,201,181 | +0.38(+0.50%) |
Mar 13, 2017 | 76.51 | 76.90 | 76.40 | 76.73 | 1,163,084 | +0.17(+0.23%) |
Mar 10, 2017 | 76.88 | 76.88 | 76.37 | 76.56 | 1,209,240 | +0.09(+0.12%) |
Mar 09, 2017 | 76.72 | 76.87 | 76.19 | 76.46 | 1,274,593 | -0.02(-0.03%) |
Mar 08, 2017 | 76.37 | 76.76 | 76.13 | 76.49 | 1,064,301 | +0.14(+0.19%) |
Mar 07, 2017 | 76.02 | 76.79 | 76.02 | 76.35 | 1,301,475 | +0.13(+0.16%) |
Mar 06, 2017 | 76.59 | 76.83 | 76.20 | 76.22 | 1,104,160 | -0.56(-0.73%) |
Mar 03, 2017 | 76.57 | 76.90 | 76.22 | 76.78 | 1,308,715 | +0.17(+0.23%) |
Mar 02, 2017 | 76.88 | 77.45 | 76.41 | 76.61 | 1,344,352 | -0.31(-0.41%) |
Mar 01, 2017 | 76.29 | 77.43 | 76.09 | 76.92 | 1,912,475 | +0.83(+1.09%) |
Feb 28, 2017 | 76.60 | 76.94 | 76.03 | 76.09 | 1,668,026 | -0.52(-0.68%) |
Feb 27, 2017 | 76.50 | 76.68 | 75.92 | 76.61 | 1,378,530 | -0.20(-0.26%) |
Feb 24, 2017 | 76.09 | 76.81 | 75.80 | 76.80 | 1,413,517 | +0.57(+0.75%) |
Feb 23, 2017 | 77.45 | 77.74 | 76.13 | 76.23 | 1,321,546 | -1.39(-1.79%) |
Feb 22, 2017 | 77.62 | 77.73 | 77.22 | 77.62 | 1,444,426 | -0.05(-0.06%) |
Feb 21, 2017 | 77.75 | 77.94 | 77.19 | 77.67 | 1,990,733 | +0.30(+0.39%) |
Feb 17, 2017 | 77.37 | 77.37 | 77.37 | 0 | +0.68(+0.88%) | |
Feb 16, 2017 | 76.90 | 77.13 | 76.42 | 76.69 | 1,139,037 | -0.16(-0.20%) |
Feb 15, 2017 | 76.54 | 77.02 | 76.48 | 76.85 | 1,286,514 | +0.03(+0.04%) |
Feb 14, 2017 | 77.26 | 77.43 | 76.61 | 76.82 | 2,519,159 | -0.26(-0.34%) |
Feb 13, 2017 | 77.18 | 77.57 | 76.97 | 77.08 | 2,248,946 | +0.39(+0.51%) |
Feb 10, 2017 | 76.76 | 76.97 | 76.22 | 76.68 | 1,755,098 | -0.09(-0.11%) |
Feb 09, 2017 | 75.81 | 77.18 | 75.74 | 76.77 | 2,260,505 | +0.88(+1.16%) |
Feb 08, 2017 | 74.74 | 75.98 | 74.62 | 75.89 | 3,194,851 | +1.29(+1.73%) |
Feb 07, 2017 | 74.05 | 76.64 | 73.25 | 74.60 | 8,207,121 | +0.53(+0.71%) |
Feb 06, 2017 | 73.92 | 75.67 | 73.28 | 74.08 | 15,695,652 | +9.17(+14.14%) |
Feb 03, 2017 | 65.03 | 65.37 | 64.58 | 64.90 | 2,363,440 | +0.15(+0.23%) |
Feb 02, 2017 | 64.46 | 64.86 | 64.05 | 64.75 | 1,227,010 | +0.24(+0.38%) |