Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.53 | 78.53 | 77.69 | 78.06 | 333,869 | -0.32(-0.41%) |
Apr 27, 2017 | 78.38 | 78.70 | 78.18 | 78.38 | 716,398 | +0.03(+0.04%) |
Apr 26, 2017 | 78.45 | 78.58 | 78.07 | 78.35 | 492,010 | -0.13(-0.16%) |
Apr 25, 2017 | 78.64 | 78.64 | 78.24 | 78.48 | 539,796 | +0.13(+0.17%) |
Apr 24, 2017 | 78.62 | 78.79 | 78.03 | 78.35 | 647,906 | +0.17(+0.22%) |
Apr 21, 2017 | 78.38 | 78.44 | 77.49 | 78.18 | 532,564 | -0.11(-0.14%) |
Apr 20, 2017 | 78.12 | 78.74 | 77.83 | 78.29 | 646,471 | +0.46(+0.59%) |
Apr 19, 2017 | 77.32 | 78.11 | 77.25 | 77.83 | 508,222 | +0.80(+1.04%) |
Apr 18, 2017 | 76.62 | 77.08 | 75.97 | 77.03 | 305,625 | +0.58(+0.76%) |
Apr 17, 2017 | 76.09 | 76.49 | 75.51 | 76.45 | 273,285 | +0.95(+1.25%) |
Apr 13, 2017 | 75.72 | 76.25 | 75.34 | 75.50 | 392,720 | -0.11(-0.15%) |
Apr 12, 2017 | 76.03 | 76.30 | 75.39 | 75.62 | 445,116 | -0.43(-0.56%) |
Apr 11, 2017 | 75.68 | 76.15 | 75.15 | 76.05 | 390,017 | +0.23(+0.30%) |
Apr 10, 2017 | 75.63 | 76.10 | 75.47 | 75.82 | 274,949 | +0.40(+0.52%) |
Apr 07, 2017 | 75.56 | 76.25 | 75.28 | 75.42 | 325,525 | -0.31(-0.41%) |
Apr 06, 2017 | 74.75 | 76.05 | 74.30 | 75.73 | 372,543 | +1.35(+1.81%) |
Apr 05, 2017 | 75.11 | 76.01 | 74.20 | 74.38 | 559,041 | -0.58(-0.78%) |
Apr 04, 2017 | 75.25 | 75.44 | 74.75 | 74.96 | 365,972 | -0.39(-0.51%) |
Apr 03, 2017 | 75.59 | 75.87 | 74.79 | 75.35 | 588,963 | -0.11(-0.15%) |
Mar 31, 2017 | 75.01 | 75.67 | 75.01 | 75.46 | 330,793 | +0.19(+0.26%) |
Mar 30, 2017 | 75.46 | 75.75 | 75.22 | 75.27 | 412,965 | -0.17(-0.22%) |
Mar 29, 2017 | 75.03 | 75.49 | 74.75 | 75.44 | 327,374 | +0.23(+0.31%) |
Mar 28, 2017 | 74.06 | 75.43 | 73.86 | 75.21 | 470,043 | +1.14(+1.54%) |
Mar 27, 2017 | 74.19 | 74.66 | 73.53 | 74.07 | 410,157 | -0.80(-1.07%) |
Mar 24, 2017 | 74.87 | 75.91 | 74.51 | 74.87 | 573,831 | +0.32(+0.43%) |
Mar 23, 2017 | 74.18 | 75.13 | 74.09 | 74.54 | 315,584 | +0.24(+0.33%) |
Mar 22, 2017 | 73.48 | 74.31 | 73.16 | 74.30 | 343,711 | +0.83(+1.13%) |
Mar 21, 2017 | 74.56 | 74.56 | 73.23 | 73.47 | 414,425 | -0.99(-1.32%) |
Mar 20, 2017 | 74.75 | 74.87 | 74.15 | 74.45 | 408,284 | -0.07(-0.10%) |
Mar 17, 2017 | 74.34 | 74.62 | 74.24 | 74.53 | 622,032 | +0.16(+0.22%) |
Mar 16, 2017 | 74.96 | 74.96 | 74.21 | 74.37 | 228,450 | -0.29(-0.39%) |
Mar 15, 2017 | 74.16 | 74.99 | 73.94 | 74.66 | 409,079 | +0.84(+1.14%) |
Mar 14, 2017 | 73.74 | 74.06 | 73.51 | 73.82 | 302,613 | -0.17(-0.23%) |
Mar 13, 2017 | 74.20 | 74.54 | 73.84 | 73.99 | 282,203 | -0.22(-0.29%) |
Mar 10, 2017 | 73.67 | 74.26 | 73.52 | 74.20 | 383,240 | +0.95(+1.29%) |
Mar 09, 2017 | 73.57 | 73.91 | 73.14 | 73.26 | 249,546 | -0.34(-0.46%) |
Mar 08, 2017 | 73.69 | 74.15 | 73.45 | 73.60 | 345,760 | -0.05(-0.07%) |
Mar 07, 2017 | 73.61 | 74.09 | 73.36 | 73.65 | 444,009 | +0.03(+0.04%) |
Mar 06, 2017 | 73.48 | 73.86 | 73.20 | 73.61 | 342,359 | -0.27(-0.36%) |
Mar 03, 2017 | 73.58 | 74.04 | 73.25 | 73.88 | 406,012 | +0.19(+0.25%) |
Mar 02, 2017 | 74.66 | 74.77 | 73.28 | 73.69 | 603,927 | -0.88(-1.18%) |
Mar 01, 2017 | 73.78 | 74.88 | 73.78 | 74.58 | 527,978 | +1.34(+1.83%) |
Feb 28, 2017 | 72.96 | 73.35 | 72.76 | 73.23 | 760,928 | +0.28(+0.39%) |
Feb 27, 2017 | 73.53 | 73.73 | 72.67 | 72.95 | 543,103 | -0.57(-0.77%) |
Feb 24, 2017 | 74.16 | 74.63 | 72.89 | 73.52 | 1,119,948 | -1.30(-1.74%) |
Feb 23, 2017 | 76.32 | 76.33 | 74.79 | 74.82 | 609,382 | -1.11(-1.46%) |
Feb 22, 2017 | 76.49 | 76.80 | 75.59 | 75.92 | 703,272 | -0.27(-0.35%) |
Feb 21, 2017 | 76.02 | 76.42 | 75.76 | 76.19 | 683,408 | +0.71(+0.94%) |
Feb 17, 2017 | 75.48 | 75.48 | 75.48 | 0 | -0.06(-0.09%) | |
Feb 16, 2017 | 75.89 | 76.28 | 75.34 | 75.55 | 553,150 | -0.35(-0.46%) |
Feb 15, 2017 | 75.32 | 76.34 | 75.15 | 75.89 | 666,691 | +0.78(+1.04%) |
Feb 14, 2017 | 73.92 | 75.41 | 73.57 | 75.11 | 665,573 | +1.27(+1.72%) |
Feb 13, 2017 | 74.44 | 74.83 | 73.70 | 73.84 | 761,371 | -0.50(-0.67%) |
Feb 10, 2017 | 73.64 | 74.48 | 73.56 | 74.34 | 473,633 | +0.94(+1.28%) |
Feb 09, 2017 | 73.59 | 73.66 | 73.06 | 73.40 | 756,153 | -0.18(-0.25%) |
Feb 08, 2017 | 73.02 | 73.88 | 72.86 | 73.59 | 668,016 | +0.52(+0.72%) |
Feb 07, 2017 | 72.70 | 73.24 | 72.39 | 73.06 | 750,052 | +0.49(+0.68%) |
Feb 06, 2017 | 72.07 | 73.00 | 71.74 | 72.57 | 760,766 | +0.17(+0.23%) |
Feb 03, 2017 | 71.94 | 72.68 | 71.22 | 72.41 | 1,141,027 | +0.58(+0.81%) |
Feb 02, 2017 | 72.98 | 73.31 | 71.31 | 71.83 | 1,083,936 | -1.27(-1.74%) |