Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.13 | 77.29 | 75.62 | 76.50 | 51,795 | -0.78(-1.01%) |
Apr 27, 2017 | 77.61 | 77.61 | 76.61 | 77.28 | 23,366 | -0.20(-0.26%) |
Apr 26, 2017 | 76.40 | 78.08 | 75.69 | 77.48 | 41,649 | +1.09(+1.43%) |
Apr 25, 2017 | 75.65 | 77.31 | 75.33 | 76.39 | 40,060 | +1.58(+2.11%) |
Apr 24, 2017 | 75.10 | 75.46 | 74.33 | 74.81 | 39,671 | +1.14(+1.55%) |
Apr 21, 2017 | 73.80 | 74.02 | 72.93 | 73.67 | 44,154 | -0.36(-0.48%) |
Apr 20, 2017 | 72.25 | 74.37 | 72.02 | 74.03 | 36,286 | +2.36(+3.29%) |
Apr 19, 2017 | 71.43 | 71.90 | 70.39 | 71.67 | 45,434 | +0.22(+0.31%) |
Apr 18, 2017 | 70.82 | 71.80 | 70.23 | 71.45 | 29,453 | +0.73(+1.03%) |
Apr 17, 2017 | 69.88 | 71.00 | 69.35 | 70.72 | 27,460 | +0.84(+1.20%) |
Apr 13, 2017 | 71.23 | 71.28 | 69.40 | 69.88 | 26,950 | -0.70(-0.99%) |
Apr 12, 2017 | 72.28 | 72.28 | 70.25 | 70.58 | 23,837 | -1.72(-2.38%) |
Apr 11, 2017 | 71.43 | 72.54 | 70.77 | 72.30 | 30,488 | +0.86(+1.20%) |
Apr 10, 2017 | 71.71 | 72.16 | 70.95 | 71.44 | 17,014 | -0.22(-0.31%) |
Apr 07, 2017 | 71.74 | 71.87 | 71.01 | 71.66 | 53,695 | -0.19(-0.27%) |
Apr 06, 2017 | 70.61 | 72.14 | 70.54 | 71.85 | 32,041 | +1.25(+1.77%) |
Apr 05, 2017 | 71.73 | 72.28 | 70.21 | 70.61 | 44,459 | -1.28(-1.77%) |
Apr 04, 2017 | 71.77 | 72.86 | 71.15 | 71.88 | 33,324 | +0.00(+0.00%) |
Apr 03, 2017 | 73.55 | 74.32 | 71.84 | 71.88 | 44,693 | -1.74(-2.36%) |
Mar 31, 2017 | 74.87 | 74.87 | 73.51 | 73.62 | 49,984 | -1.02(-1.37%) |
Mar 30, 2017 | 73.83 | 75.06 | 72.99 | 74.65 | 38,126 | +0.79(+1.07%) |
Mar 29, 2017 | 71.44 | 74.39 | 70.37 | 73.85 | 62,676 | +2.30(+3.21%) |
Mar 28, 2017 | 71.01 | 72.09 | 70.19 | 71.55 | 51,923 | +0.57(+0.80%) |
Mar 27, 2017 | 70.96 | 71.71 | 70.40 | 70.98 | 38,395 | -0.84(-1.17%) |
Mar 24, 2017 | 73.08 | 73.08 | 71.20 | 71.83 | 35,999 | -0.94(-1.29%) |
Mar 23, 2017 | 71.36 | 73.20 | 71.36 | 72.76 | 23,128 | +0.75(+1.05%) |
Mar 22, 2017 | 72.34 | 73.12 | 70.88 | 72.01 | 31,576 | -0.43(-0.60%) |
Mar 21, 2017 | 74.89 | 74.89 | 71.95 | 72.44 | 41,759 | -1.97(-2.65%) |
Mar 20, 2017 | 75.08 | 75.17 | 74.21 | 74.41 | 25,044 | -0.79(-1.05%) |
Mar 17, 2017 | 73.72 | 75.83 | 73.54 | 75.21 | 108,720 | +1.43(+1.94%) |
Mar 16, 2017 | 73.89 | 74.42 | 73.25 | 73.78 | 35,138 | +0.20(+0.28%) |
Mar 15, 2017 | 71.22 | 74.04 | 71.05 | 73.57 | 72,192 | +2.41(+3.38%) |
Mar 14, 2017 | 70.33 | 71.74 | 70.22 | 71.17 | 20,052 | +0.10(+0.14%) |
Mar 13, 2017 | 70.70 | 71.83 | 70.70 | 71.07 | 26,323 | +0.33(+0.46%) |
Mar 10, 2017 | 71.05 | 71.24 | 69.91 | 70.74 | 38,158 | +0.04(+0.05%) |
Mar 09, 2017 | 71.46 | 73.00 | 70.51 | 70.70 | 39,088 | -0.49(-0.69%) |
Mar 08, 2017 | 68.80 | 74.99 | 68.15 | 71.20 | 92,478 | -1.87(-2.57%) |
Mar 07, 2017 | 73.25 | 73.67 | 72.36 | 73.07 | 56,004 | -0.38(-0.51%) |
Mar 06, 2017 | 73.01 | 73.64 | 71.56 | 73.45 | 34,411 | -0.13(-0.17%) |
Mar 03, 2017 | 73.71 | 73.92 | 72.87 | 73.57 | 25,673 | +0.15(+0.21%) |
Mar 02, 2017 | 74.59 | 74.64 | 73.01 | 73.42 | 41,409 | -1.29(-1.73%) |
Mar 01, 2017 | 73.71 | 75.17 | 73.71 | 74.71 | 58,904 | +2.10(+2.89%) |
Feb 28, 2017 | 73.89 | 73.89 | 72.25 | 72.62 | 28,627 | -1.50(-2.02%) |
Feb 27, 2017 | 73.68 | 74.23 | 72.99 | 74.12 | 28,835 | +0.37(+0.50%) |
Feb 24, 2017 | 73.58 | 74.15 | 73.08 | 73.75 | 26,965 | +0.11(+0.14%) |
Feb 23, 2017 | 73.68 | 73.86 | 72.96 | 73.64 | 25,932 | -1.05(-1.41%) |
Feb 22, 2017 | 74.40 | 75.10 | 74.14 | 74.70 | 19,789 | +0.31(+0.42%) |
Feb 21, 2017 | 74.89 | 74.95 | 73.65 | 74.39 | 54,206 | -0.18(-0.25%) |
Feb 17, 2017 | 74.57 | 74.57 | 74.57 | 0 | +0.22(+0.30%) | |
Feb 16, 2017 | 74.31 | 74.40 | 73.27 | 74.35 | 41,562 | +0.02(+0.03%) |
Feb 15, 2017 | 74.03 | 74.38 | 73.55 | 74.33 | 42,566 | +0.27(+0.37%) |
Feb 14, 2017 | 74.20 | 74.41 | 73.57 | 74.06 | 46,569 | -0.49(-0.66%) |
Feb 13, 2017 | 74.41 | 74.98 | 74.34 | 74.55 | 38,182 | +0.15(+0.19%) |
Feb 10, 2017 | 74.52 | 75.06 | 73.91 | 74.41 | 65,382 | -0.12(-0.16%) |
Feb 09, 2017 | 74.62 | 75.08 | 74.07 | 74.52 | 54,624 | +0.38(+0.51%) |
Feb 08, 2017 | 74.88 | 74.88 | 73.21 | 74.14 | 42,298 | -1.10(-1.46%) |
Feb 07, 2017 | 75.35 | 76.26 | 74.79 | 75.25 | 37,757 | +0.01(+0.01%) |
Feb 06, 2017 | 74.01 | 75.90 | 73.72 | 75.24 | 60,466 | +0.76(+1.03%) |
Feb 03, 2017 | 74.21 | 74.60 | 73.71 | 74.47 | 28,584 | +1.01(+1.38%) |
Feb 02, 2017 | 73.56 | 73.89 | 73.05 | 73.46 | 33,879 | -0.14(-0.20%) |