Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.50 | 75.50 | 73.10 | 73.29 | 773,294 | +0.00(+0.00%) |
Apr 27, 2017 | 73.93 | 74.03 | 72.64 | 73.29 | 730,155 | -0.37(-0.50%) |
Apr 26, 2017 | 73.24 | 74.21 | 72.63 | 73.66 | 1,062,724 | +0.32(+0.44%) |
Apr 25, 2017 | 73.98 | 74.26 | 72.64 | 73.33 | 410,601 | +0.05(+0.06%) |
Apr 24, 2017 | 73.70 | 74.07 | 72.92 | 73.29 | 503,651 | +1.25(+1.73%) |
Apr 21, 2017 | 72.04 | 72.27 | 70.75 | 72.04 | 418,482 | +0.00(+0.00%) |
Apr 20, 2017 | 71.12 | 72.13 | 70.33 | 72.04 | 290,286 | +1.48(+2.09%) |
Apr 19, 2017 | 70.89 | 71.67 | 70.33 | 70.56 | 265,339 | +0.18(+0.26%) |
Apr 18, 2017 | 69.69 | 70.75 | 68.85 | 70.38 | 368,500 | +0.00(+0.00%) |
Apr 17, 2017 | 69.18 | 70.47 | 68.72 | 70.38 | 239,964 | +1.39(+2.01%) |
Apr 13, 2017 | 70.56 | 72.46 | 68.90 | 68.99 | 383,163 | -1.71(-2.42%) |
Apr 12, 2017 | 72.32 | 72.96 | 70.59 | 70.70 | 383,649 | -1.48(-2.05%) |
Apr 11, 2017 | 71.35 | 72.96 | 70.68 | 72.18 | 270,737 | +0.65(+0.90%) |
Apr 10, 2017 | 72.04 | 72.59 | 71.12 | 71.53 | 197,670 | -0.42(-0.58%) |
Apr 07, 2017 | 71.39 | 72.27 | 71.21 | 71.95 | 414,147 | +0.14(+0.19%) |
Apr 06, 2017 | 70.56 | 72.04 | 70.10 | 71.81 | 335,286 | +1.06(+1.50%) |
Apr 05, 2017 | 72.32 | 72.92 | 70.49 | 70.75 | 485,416 | -0.88(-1.23%) |
Apr 04, 2017 | 71.39 | 71.95 | 71.02 | 71.62 | 356,861 | -0.14(-0.19%) |
Apr 03, 2017 | 73.24 | 73.66 | 71.30 | 71.76 | 556,884 | -1.29(-1.77%) |
Mar 31, 2017 | 73.06 | 74.49 | 72.39 | 73.06 | 1,272,338 | -0.18(-0.25%) |
Mar 30, 2017 | 71.12 | 73.96 | 71.12 | 73.24 | 625,859 | +2.08(+2.92%) |
Mar 29, 2017 | 71.12 | 71.44 | 70.38 | 71.16 | 374,161 | +0.01(+0.01%) |
Mar 28, 2017 | 69.41 | 71.73 | 69.22 | 71.15 | 652,646 | +1.52(+2.18%) |
Mar 27, 2017 | 68.76 | 69.73 | 67.66 | 69.64 | 602,306 | -0.41(-0.59%) |
Mar 24, 2017 | 70.46 | 70.92 | 69.59 | 70.05 | 391,956 | -0.41(-0.59%) |
Mar 23, 2017 | 71.25 | 71.25 | 69.59 | 70.46 | 381,059 | +0.60(+0.86%) |
Mar 22, 2017 | 69.55 | 70.51 | 68.63 | 69.87 | 850,618 | -0.37(-0.52%) |
Mar 21, 2017 | 73.73 | 73.91 | 69.45 | 70.23 | 1,294,826 | -3.17(-4.32%) |
Mar 20, 2017 | 74.05 | 74.05 | 73.18 | 73.41 | 332,888 | -0.87(-1.18%) |
Mar 17, 2017 | 74.60 | 74.83 | 73.26 | 74.28 | 1,398,083 | -0.37(-0.49%) |
Mar 16, 2017 | 74.56 | 74.97 | 74.14 | 74.65 | 551,362 | +0.55(+0.74%) |
Mar 15, 2017 | 74.56 | 75.29 | 73.64 | 74.10 | 580,499 | -0.09(-0.12%) |
Mar 14, 2017 | 73.77 | 74.60 | 73.13 | 74.19 | 610,089 | -0.46(-0.62%) |
Mar 13, 2017 | 73.96 | 74.97 | 73.73 | 74.65 | 581,023 | +0.78(+1.06%) |
Mar 10, 2017 | 73.22 | 74.23 | 72.60 | 73.87 | 1,847,109 | +0.92(+1.26%) |
Mar 09, 2017 | 74.37 | 75.11 | 72.62 | 72.95 | 1,268,483 | -1.52(-2.04%) |
Mar 08, 2017 | 76.44 | 76.67 | 74.42 | 74.46 | 913,850 | -1.24(-1.64%) |
Mar 07, 2017 | 76.12 | 76.67 | 75.59 | 75.70 | 508,741 | -0.37(-0.48%) |
Mar 06, 2017 | 76.30 | 76.51 | 75.47 | 76.07 | 917,687 | -0.55(-0.72%) |
Mar 03, 2017 | 76.26 | 76.67 | 75.98 | 76.62 | 1,580,207 | +0.69(+0.91%) |
Mar 02, 2017 | 76.76 | 77.18 | 75.57 | 75.93 | 4,271,235 | -1.10(-1.43%) |
Mar 01, 2017 | 76.76 | 77.61 | 74.56 | 77.04 | 1,721,305 | -0.87(-1.12%) |
Feb 28, 2017 | 78.97 | 79.08 | 77.68 | 77.91 | 287,870 | -1.29(-1.63%) |
Feb 27, 2017 | 78.46 | 79.43 | 77.96 | 79.20 | 175,818 | +0.74(+0.94%) |
Feb 24, 2017 | 77.82 | 78.51 | 77.31 | 78.46 | 193,797 | -0.55(-0.70%) |
Feb 23, 2017 | 78.83 | 79.01 | 77.65 | 79.01 | 245,721 | +0.32(+0.41%) |
Feb 22, 2017 | 78.37 | 78.83 | 78.05 | 78.69 | 238,234 | +0.00(+0.00%) |
Feb 21, 2017 | 78.65 | 79.34 | 78.23 | 78.69 | 316,331 | +0.32(+0.41%) |
Feb 17, 2017 | 78.37 | 78.37 | 78.37 | 0 | -0.97(-1.22%) | |
Feb 16, 2017 | 78.37 | 79.34 | 78.28 | 79.34 | 371,260 | +0.64(+0.82%) |
Feb 15, 2017 | 78.37 | 78.97 | 77.82 | 78.69 | 187,857 | +0.55(+0.71%) |
Feb 14, 2017 | 76.76 | 78.32 | 76.03 | 78.14 | 217,624 | +1.52(+1.98%) |
Feb 13, 2017 | 76.67 | 77.54 | 76.44 | 76.62 | 172,881 | +0.23(+0.30%) |
Feb 10, 2017 | 76.35 | 76.92 | 75.93 | 76.39 | 257,108 | +0.46(+0.61%) |
Feb 09, 2017 | 74.74 | 76.03 | 74.23 | 75.93 | 176,851 | +1.33(+1.79%) |
Feb 08, 2017 | 74.97 | 75.06 | 74.05 | 74.60 | 214,742 | -0.97(-1.28%) |
Feb 07, 2017 | 75.93 | 76.60 | 75.11 | 75.57 | 176,850 | -0.18(-0.24%) |
Feb 06, 2017 | 76.49 | 76.97 | 75.47 | 75.75 | 263,285 | -1.15(-1.49%) |
Feb 03, 2017 | 76.07 | 77.22 | 74.81 | 76.90 | 221,555 | +1.88(+2.51%) |
Feb 02, 2017 | 74.97 | 75.61 | 74.46 | 75.01 | 403,848 | -0.74(-0.97%) |