Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.76 | 78.31 | 76.89 | 76.93 | 262,897 | -0.83(-1.06%) |
Apr 27, 2017 | 77.67 | 78.08 | 77.30 | 77.76 | 262,322 | +0.46(+0.59%) |
Apr 26, 2017 | 78.35 | 78.35 | 77.25 | 77.30 | 434,554 | -0.73(-0.94%) |
Apr 25, 2017 | 78.35 | 78.45 | 77.80 | 78.03 | 609,018 | +0.23(+0.29%) |
Apr 24, 2017 | 77.76 | 78.54 | 76.98 | 77.80 | 424,914 | +1.79(+2.36%) |
Apr 21, 2017 | 77.48 | 77.57 | 76.01 | 76.01 | 915,536 | -2.07(-2.65%) |
Apr 20, 2017 | 76.56 | 78.22 | 76.20 | 78.08 | 471,948 | +2.07(+2.72%) |
Apr 19, 2017 | 76.61 | 76.79 | 75.83 | 76.01 | 289,622 | -0.14(-0.18%) |
Apr 18, 2017 | 75.42 | 76.43 | 75.32 | 76.15 | 352,172 | +0.09(+0.12%) |
Apr 17, 2017 | 74.54 | 76.11 | 74.36 | 76.06 | 307,138 | +1.61(+2.16%) |
Apr 13, 2017 | 74.73 | 75.28 | 74.41 | 74.45 | 234,845 | -0.46(-0.61%) |
Apr 12, 2017 | 75.92 | 75.92 | 74.41 | 74.91 | 297,388 | -1.24(-1.63%) |
Apr 11, 2017 | 75.23 | 76.24 | 74.64 | 76.15 | 356,477 | +0.73(+0.97%) |
Apr 10, 2017 | 75.55 | 76.43 | 75.32 | 75.42 | 317,367 | -0.46(-0.60%) |
Apr 07, 2017 | 75.00 | 76.20 | 74.50 | 75.88 | 210,671 | +0.05(+0.06%) |
Apr 06, 2017 | 74.45 | 75.83 | 73.99 | 75.83 | 384,845 | +1.33(+1.79%) |
Apr 05, 2017 | 75.83 | 75.83 | 74.41 | 74.50 | 354,985 | -0.73(-0.98%) |
Apr 04, 2017 | 75.10 | 75.78 | 74.82 | 75.23 | 308,131 | -0.14(-0.18%) |
Apr 03, 2017 | 75.65 | 76.06 | 74.31 | 75.37 | 415,258 | -0.09(-0.12%) |
Mar 31, 2017 | 75.32 | 76.06 | 75.28 | 75.46 | 320,465 | +0.00(+0.00%) |
Mar 30, 2017 | 74.22 | 75.51 | 74.22 | 75.46 | 224,444 | +1.38(+1.86%) |
Mar 29, 2017 | 74.54 | 74.70 | 73.49 | 74.09 | 292,167 | -0.46(-0.62%) |
Mar 28, 2017 | 73.03 | 74.87 | 72.98 | 74.54 | 388,088 | +1.06(+1.44%) |
Mar 27, 2017 | 72.16 | 73.63 | 72.16 | 73.49 | 329,341 | -0.28(-0.37%) |
Mar 24, 2017 | 73.81 | 74.50 | 73.21 | 73.76 | 175,225 | +0.09(+0.12%) |
Mar 23, 2017 | 73.03 | 74.09 | 71.65 | 73.67 | 267,641 | +0.50(+0.69%) |
Mar 22, 2017 | 72.62 | 73.63 | 72.25 | 73.17 | 370,162 | -0.14(-0.19%) |
Mar 21, 2017 | 75.37 | 75.69 | 73.26 | 73.31 | 598,193 | -1.65(-2.20%) |
Mar 20, 2017 | 75.28 | 75.51 | 74.93 | 74.96 | 253,556 | -0.60(-0.79%) |
Mar 17, 2017 | 76.47 | 76.66 | 75.21 | 75.55 | 618,382 | -1.01(-1.32%) |
Mar 16, 2017 | 76.06 | 77.07 | 75.46 | 76.56 | 367,539 | +1.10(+1.46%) |
Mar 15, 2017 | 75.46 | 75.55 | 74.91 | 75.46 | 305,056 | +0.50(+0.67%) |
Mar 14, 2017 | 74.91 | 75.28 | 74.18 | 74.96 | 276,403 | +0.14(+0.18%) |
Mar 13, 2017 | 74.91 | 75.00 | 74.45 | 74.82 | 246,151 | +0.09(+0.12%) |
Mar 10, 2017 | 74.45 | 74.82 | 73.99 | 74.73 | 294,682 | +0.96(+1.31%) |
Mar 09, 2017 | 73.81 | 74.41 | 73.58 | 73.76 | 262,582 | +0.00(+0.00%) |
Mar 08, 2017 | 75.10 | 75.42 | 73.76 | 73.76 | 358,446 | -0.92(-1.23%) |
Mar 07, 2017 | 74.77 | 75.28 | 74.64 | 74.68 | 252,646 | -0.32(-0.43%) |
Mar 06, 2017 | 74.54 | 75.42 | 74.18 | 75.00 | 377,177 | -0.09(-0.12%) |
Mar 03, 2017 | 74.54 | 75.37 | 74.22 | 75.10 | 264,030 | +0.55(+0.74%) |
Mar 02, 2017 | 76.29 | 76.29 | 74.50 | 74.54 | 292,098 | -1.65(-2.17%) |
Mar 01, 2017 | 75.28 | 77.25 | 75.28 | 76.20 | 370,677 | +2.07(+2.79%) |
Feb 28, 2017 | 73.49 | 74.22 | 73.49 | 74.13 | 452,577 | +0.18(+0.25%) |
Feb 27, 2017 | 73.67 | 74.04 | 73.35 | 73.95 | 294,558 | +0.37(+0.50%) |
Feb 24, 2017 | 72.98 | 73.67 | 72.43 | 73.58 | 289,804 | -0.14(-0.19%) |
Feb 23, 2017 | 74.27 | 74.27 | 73.21 | 73.72 | 318,671 | -0.23(-0.31%) |
Feb 22, 2017 | 73.99 | 74.22 | 73.58 | 73.95 | 307,679 | -0.14(-0.19%) |
Feb 21, 2017 | 74.27 | 74.82 | 73.81 | 74.09 | 279,010 | -0.05(-0.06%) |
Feb 17, 2017 | 74.13 | 74.13 | 74.13 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.86 | 74.22 | 73.53 | 73.90 | 294,085 | +0.05(+0.06%) |
Feb 15, 2017 | 73.72 | 73.86 | 73.08 | 73.86 | 369,168 | +0.31(+0.42%) |
Feb 14, 2017 | 73.13 | 73.84 | 73.04 | 73.54 | 429,763 | +0.14(+0.19%) |
Feb 13, 2017 | 74.46 | 74.81 | 72.95 | 73.41 | 585,391 | -0.32(-0.43%) |
Feb 10, 2017 | 72.63 | 74.14 | 72.58 | 73.73 | 807,590 | +1.92(+2.68%) |
Feb 09, 2017 | 71.07 | 74.00 | 70.52 | 71.80 | 876,894 | +0.73(+1.03%) |
Feb 08, 2017 | 70.66 | 71.44 | 69.74 | 71.07 | 566,126 | +0.55(+0.78%) |
Feb 07, 2017 | 71.16 | 71.16 | 70.25 | 70.52 | 337,541 | -0.18(-0.26%) |
Feb 06, 2017 | 70.34 | 70.98 | 70.06 | 70.70 | 342,491 | -0.05(-0.06%) |
Feb 03, 2017 | 69.74 | 71.48 | 69.65 | 70.75 | 452,813 | +2.29(+3.34%) |
Feb 02, 2017 | 68.42 | 69.29 | 67.77 | 68.46 | 289,350 | -0.50(-0.73%) |