Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.55 | 76.60 | 75.14 | 75.41 | 341,511 | -1.01(-1.33%) |
Apr 27, 2017 | 75.67 | 76.91 | 75.34 | 76.42 | 541,646 | +0.75(+0.99%) |
Apr 26, 2017 | 76.11 | 76.38 | 75.27 | 75.67 | 343,136 | -0.71(-0.92%) |
Apr 25, 2017 | 77.21 | 77.88 | 76.33 | 76.38 | 259,190 | -0.93(-1.20%) |
Apr 24, 2017 | 76.68 | 77.57 | 76.42 | 77.30 | 281,174 | +1.90(+2.52%) |
Apr 21, 2017 | 75.10 | 75.80 | 74.57 | 75.41 | 298,019 | +0.62(+0.83%) |
Apr 20, 2017 | 74.43 | 75.10 | 74.13 | 74.79 | 184,147 | +0.71(+0.95%) |
Apr 19, 2017 | 74.35 | 74.88 | 73.95 | 74.08 | 201,568 | +0.13(+0.18%) |
Apr 18, 2017 | 74.17 | 74.39 | 73.67 | 73.95 | 301,431 | -0.49(-0.65%) |
Apr 17, 2017 | 73.46 | 74.57 | 73.29 | 74.43 | 310,707 | +1.15(+1.57%) |
Apr 13, 2017 | 74.13 | 74.61 | 73.24 | 73.29 | 260,125 | -0.93(-1.25%) |
Apr 12, 2017 | 75.93 | 75.93 | 74.17 | 74.21 | 305,699 | -1.81(-2.38%) |
Apr 11, 2017 | 75.85 | 76.11 | 74.88 | 76.02 | 312,246 | -0.22(-0.29%) |
Apr 10, 2017 | 75.80 | 77.26 | 75.80 | 76.24 | 421,292 | +0.71(+0.93%) |
Apr 07, 2017 | 75.93 | 76.16 | 75.23 | 75.54 | 274,940 | -0.53(-0.70%) |
Apr 06, 2017 | 76.02 | 76.60 | 75.56 | 76.07 | 282,114 | +0.04(+0.06%) |
Apr 05, 2017 | 76.55 | 77.08 | 75.98 | 76.02 | 538,327 | +0.00(+0.00%) |
Apr 04, 2017 | 75.41 | 76.07 | 75.27 | 76.02 | 344,296 | +0.53(+0.70%) |
Apr 03, 2017 | 75.85 | 76.77 | 75.23 | 75.49 | 346,240 | -0.09(-0.12%) |
Mar 31, 2017 | 76.02 | 76.33 | 75.58 | 75.58 | 269,729 | -0.44(-0.58%) |
Mar 30, 2017 | 75.41 | 76.82 | 75.36 | 76.02 | 307,491 | +0.62(+0.82%) |
Mar 29, 2017 | 74.26 | 75.80 | 74.17 | 75.41 | 433,145 | +1.10(+1.48%) |
Mar 28, 2017 | 73.51 | 74.73 | 73.51 | 74.30 | 341,559 | +0.57(+0.78%) |
Mar 27, 2017 | 73.20 | 73.99 | 72.54 | 73.73 | 274,138 | -0.04(-0.06%) |
Mar 24, 2017 | 74.04 | 77.04 | 73.33 | 73.77 | 286,953 | -0.09(-0.12%) |
Mar 23, 2017 | 73.64 | 74.74 | 73.42 | 73.86 | 202,221 | +0.13(+0.18%) |
Mar 22, 2017 | 73.29 | 74.26 | 73.29 | 73.73 | 345,533 | +0.22(+0.30%) |
Mar 21, 2017 | 74.74 | 74.74 | 73.07 | 73.51 | 285,983 | -1.10(-1.48%) |
Mar 20, 2017 | 75.18 | 75.27 | 74.43 | 74.61 | 184,772 | -0.66(-0.88%) |
Mar 17, 2017 | 75.36 | 75.49 | 74.79 | 75.27 | 301,766 | -0.13(-0.18%) |
Mar 16, 2017 | 76.02 | 76.20 | 75.18 | 75.41 | 148,993 | -0.35(-0.47%) |
Mar 15, 2017 | 74.83 | 76.33 | 74.83 | 75.76 | 246,729 | +1.15(+1.54%) |
Mar 14, 2017 | 75.71 | 75.71 | 74.30 | 74.61 | 326,867 | -1.32(-1.74%) |
Mar 13, 2017 | 75.89 | 76.16 | 75.65 | 75.93 | 179,277 | +0.00(+0.00%) |
Mar 10, 2017 | 75.01 | 76.07 | 74.92 | 75.93 | 246,024 | +1.28(+1.71%) |
Mar 09, 2017 | 75.58 | 76.29 | 74.48 | 74.66 | 264,151 | -0.71(-0.94%) |
Mar 08, 2017 | 76.11 | 76.16 | 75.18 | 75.36 | 277,097 | -0.49(-0.64%) |
Mar 07, 2017 | 76.20 | 76.84 | 75.58 | 75.85 | 356,476 | -0.44(-0.58%) |
Mar 06, 2017 | 76.33 | 76.95 | 76.11 | 76.29 | 335,344 | -0.71(-0.92%) |
Mar 03, 2017 | 76.95 | 77.08 | 76.04 | 76.99 | 270,000 | +0.26(+0.34%) |
Mar 02, 2017 | 78.45 | 78.66 | 76.51 | 76.73 | 348,587 | -1.72(-2.19%) |
Mar 01, 2017 | 77.35 | 78.58 | 77.30 | 78.45 | 463,450 | +1.85(+2.42%) |
Feb 28, 2017 | 78.14 | 78.23 | 76.51 | 76.60 | 496,640 | -1.72(-2.20%) |
Feb 27, 2017 | 77.44 | 78.36 | 77.13 | 78.32 | 351,804 | +0.93(+1.20%) |
Feb 24, 2017 | 75.76 | 77.57 | 75.76 | 77.39 | 271,384 | +1.24(+1.62%) |
Feb 23, 2017 | 77.61 | 77.61 | 75.99 | 76.16 | 253,187 | -0.97(-1.26%) |
Feb 22, 2017 | 77.26 | 77.30 | 76.64 | 77.13 | 275,893 | -0.26(-0.34%) |
Feb 21, 2017 | 77.04 | 77.70 | 76.68 | 77.39 | 223,028 | +0.40(+0.52%) |
Feb 17, 2017 | 76.99 | 76.99 | 76.99 | 0 | +0.09(+0.11%) | |
Feb 16, 2017 | 77.21 | 77.26 | 76.24 | 76.91 | 285,665 | -0.18(-0.23%) |
Feb 15, 2017 | 76.07 | 77.44 | 76.07 | 77.08 | 264,578 | +0.87(+1.15%) |
Feb 14, 2017 | 76.91 | 77.13 | 76.03 | 76.21 | 268,276 | -0.88(-1.14%) |
Feb 13, 2017 | 76.87 | 77.66 | 76.65 | 77.09 | 265,862 | +0.44(+0.58%) |
Feb 10, 2017 | 76.69 | 77.13 | 76.21 | 76.65 | 316,632 | +0.88(+1.16%) |
Feb 09, 2017 | 75.59 | 76.34 | 74.97 | 75.77 | 362,748 | +0.18(+0.23%) |
Feb 08, 2017 | 74.09 | 75.68 | 73.39 | 75.59 | 448,746 | +1.45(+1.96%) |
Feb 07, 2017 | 74.53 | 74.97 | 73.87 | 74.14 | 412,526 | -0.22(-0.30%) |
Feb 06, 2017 | 74.93 | 75.64 | 74.22 | 74.36 | 335,424 | -0.57(-0.76%) |
Feb 03, 2017 | 74.00 | 75.24 | 73.83 | 74.93 | 441,783 | +1.10(+1.49%) |
Feb 02, 2017 | 73.92 | 74.84 | 71.14 | 73.83 | 1,007,252 | -0.18(-0.24%) |