Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.25 | 80.67 | 76.48 | 78.33 | 1,446,356 | -2.14(-2.65%) |
Apr 27, 2017 | 80.48 | 81.53 | 79.30 | 80.47 | 1,668,710 | +2.04(+2.60%) |
Apr 26, 2017 | 78.97 | 79.63 | 78.33 | 78.43 | 1,023,065 | -0.30(-0.38%) |
Apr 25, 2017 | 78.12 | 78.84 | 77.69 | 78.72 | 644,709 | +0.87(+1.12%) |
Apr 24, 2017 | 78.48 | 78.77 | 77.40 | 77.86 | 751,803 | +0.06(+0.08%) |
Apr 21, 2017 | 78.47 | 78.60 | 77.51 | 77.80 | 381,577 | -0.65(-0.82%) |
Apr 20, 2017 | 77.65 | 78.94 | 77.53 | 78.44 | 730,133 | +1.21(+1.56%) |
Apr 19, 2017 | 76.30 | 77.33 | 76.20 | 77.23 | 506,968 | +1.15(+1.51%) |
Apr 18, 2017 | 75.89 | 76.20 | 75.44 | 76.09 | 688,232 | -0.01(-0.01%) |
Apr 17, 2017 | 74.93 | 76.10 | 74.44 | 76.09 | 735,857 | +0.98(+1.30%) |
Apr 13, 2017 | 76.65 | 77.09 | 74.97 | 75.12 | 826,808 | -1.46(-1.91%) |
Apr 12, 2017 | 76.70 | 76.88 | 75.98 | 76.58 | 639,562 | +0.15(+0.20%) |
Apr 11, 2017 | 75.58 | 76.48 | 75.12 | 76.43 | 936,066 | +0.85(+1.13%) |
Apr 10, 2017 | 75.27 | 76.72 | 75.07 | 75.57 | 1,038,328 | +0.41(+0.54%) |
Apr 07, 2017 | 75.61 | 76.28 | 75.13 | 75.17 | 581,565 | -0.60(-0.80%) |
Apr 06, 2017 | 75.48 | 76.34 | 75.39 | 75.77 | 446,204 | +0.79(+1.06%) |
Apr 05, 2017 | 74.87 | 75.86 | 74.71 | 74.98 | 687,993 | -0.01(-0.01%) |
Apr 04, 2017 | 76.31 | 76.89 | 74.71 | 74.99 | 735,894 | -1.67(-2.18%) |
Apr 03, 2017 | 76.43 | 77.34 | 76.38 | 76.66 | 977,702 | +0.23(+0.30%) |
Mar 31, 2017 | 76.17 | 76.67 | 75.64 | 76.43 | 819,837 | -0.03(-0.04%) |
Mar 30, 2017 | 76.66 | 76.98 | 76.15 | 76.46 | 653,683 | -0.84(-1.09%) |
Mar 29, 2017 | 76.50 | 77.61 | 76.33 | 77.30 | 733,769 | +0.81(+1.06%) |
Mar 28, 2017 | 75.56 | 76.57 | 75.27 | 76.49 | 868,150 | +0.93(+1.23%) |
Mar 27, 2017 | 75.42 | 76.41 | 75.12 | 75.57 | 759,508 | -0.76(-0.99%) |
Mar 24, 2017 | 76.43 | 77.08 | 75.99 | 76.32 | 887,171 | -0.07(-0.09%) |
Mar 23, 2017 | 76.39 | 77.01 | 76.02 | 76.39 | 868,468 | +0.43(+0.57%) |
Mar 22, 2017 | 75.54 | 76.00 | 74.36 | 75.96 | 730,146 | +0.00(+0.00%) |
Mar 21, 2017 | 76.44 | 77.06 | 75.27 | 75.96 | 822,310 | -0.03(-0.04%) |
Mar 20, 2017 | 77.45 | 78.05 | 75.76 | 75.99 | 699,700 | -1.59(-2.05%) |
Mar 17, 2017 | 77.50 | 77.85 | 77.13 | 77.58 | 1,066,046 | +0.31(+0.40%) |
Mar 16, 2017 | 76.37 | 77.66 | 76.21 | 77.28 | 1,207,382 | +0.92(+1.20%) |
Mar 15, 2017 | 75.23 | 76.86 | 75.06 | 76.36 | 2,041,586 | +1.15(+1.53%) |
Mar 14, 2017 | 75.82 | 76.35 | 75.17 | 75.21 | 1,267,805 | -0.49(-0.64%) |
Mar 13, 2017 | 75.18 | 75.82 | 74.85 | 75.69 | 1,807,653 | +0.22(+0.29%) |
Mar 10, 2017 | 74.45 | 75.59 | 74.40 | 75.47 | 929,714 | +1.23(+1.65%) |
Mar 09, 2017 | 74.87 | 75.13 | 73.90 | 74.25 | 602,991 | -0.53(-0.71%) |
Mar 08, 2017 | 74.15 | 75.24 | 73.71 | 74.77 | 1,592,543 | +1.19(+1.62%) |
Mar 07, 2017 | 73.88 | 74.34 | 73.13 | 73.58 | 846,676 | -0.58(-0.78%) |
Mar 06, 2017 | 74.02 | 74.38 | 73.59 | 74.16 | 955,008 | +0.25(+0.33%) |
Mar 03, 2017 | 74.86 | 75.13 | 72.85 | 73.91 | 1,052,118 | -1.08(-1.45%) |
Mar 02, 2017 | 74.58 | 75.42 | 73.67 | 75.00 | 1,164,032 | +0.49(+0.66%) |
Mar 01, 2017 | 75.56 | 75.56 | 73.80 | 74.51 | 889,372 | -0.08(-0.10%) |
Feb 28, 2017 | 76.14 | 76.50 | 74.34 | 74.58 | 951,264 | -1.76(-2.31%) |
Feb 27, 2017 | 76.23 | 77.17 | 76.08 | 76.35 | 1,166,562 | +0.04(+0.06%) |
Feb 24, 2017 | 73.61 | 77.13 | 73.61 | 76.30 | 2,205,630 | +2.53(+3.42%) |
Feb 23, 2017 | 77.07 | 77.07 | 73.65 | 73.78 | 4,768,123 | +2.95(+4.16%) |
Feb 22, 2017 | 71.16 | 72.69 | 70.13 | 70.83 | 2,150,466 | -0.34(-0.48%) |
Feb 21, 2017 | 71.22 | 72.25 | 71.00 | 71.17 | 816,014 | +0.22(+0.31%) |
Feb 17, 2017 | 70.95 | 70.95 | 70.95 | 0 | +0.68(+0.96%) | |
Feb 16, 2017 | 71.05 | 71.46 | 70.17 | 70.27 | 808,987 | -0.42(-0.59%) |
Feb 15, 2017 | 71.23 | 71.98 | 70.34 | 70.69 | 1,061,904 | -0.36(-0.51%) |
Feb 14, 2017 | 71.04 | 72.85 | 70.88 | 71.05 | 1,317,512 | +0.70(+1.00%) |
Feb 13, 2017 | 70.46 | 70.96 | 69.89 | 70.35 | 838,639 | -0.02(-0.02%) |
Feb 10, 2017 | 69.27 | 71.47 | 69.27 | 70.36 | 1,265,489 | +1.65(+2.41%) |
Feb 09, 2017 | 67.70 | 69.03 | 67.29 | 68.71 | 942,992 | +1.15(+1.71%) |
Feb 08, 2017 | 66.29 | 67.71 | 66.05 | 67.56 | 1,357,040 | +1.19(+1.79%) |
Feb 07, 2017 | 68.02 | 68.24 | 66.07 | 66.37 | 1,083,524 | -1.20(-1.78%) |
Feb 06, 2017 | 67.80 | 69.27 | 67.48 | 67.57 | 1,475,374 | -0.05(-0.08%) |
Feb 03, 2017 | 69.79 | 70.11 | 67.16 | 67.63 | 1,863,396 | -2.25(-3.21%) |
Feb 02, 2017 | 70.02 | 70.41 | 69.07 | 69.87 | 633,749 | -0.21(-0.30%) |