Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.68 | 79.08 | 77.90 | 78.42 | 9,317,779 | +0.90(+1.17%) |
Apr 27, 2017 | 77.88 | 77.89 | 76.93 | 77.52 | 7,866,080 | -0.45(-0.57%) |
Apr 26, 2017 | 78.20 | 79.00 | 77.89 | 77.97 | 9,097,537 | -0.48(-0.61%) |
Apr 25, 2017 | 78.13 | 78.62 | 78.04 | 78.44 | 6,284,303 | +0.59(+0.76%) |
Apr 24, 2017 | 77.75 | 78.21 | 77.45 | 77.86 | 6,173,776 | +0.76(+0.99%) |
Apr 21, 2017 | 77.03 | 77.49 | 76.65 | 77.09 | 7,391,464 | +0.01(+0.01%) |
Apr 20, 2017 | 76.73 | 77.68 | 76.70 | 77.09 | 6,786,520 | +0.48(+0.62%) |
Apr 19, 2017 | 77.83 | 78.01 | 76.31 | 76.61 | 9,072,150 | -1.07(-1.37%) |
Apr 18, 2017 | 77.77 | 78.41 | 77.41 | 77.67 | 5,785,940 | -0.36(-0.46%) |
Apr 17, 2017 | 78.03 | 78.26 | 77.65 | 78.03 | 7,182,206 | +0.05(+0.07%) |
Apr 13, 2017 | 79.85 | 79.92 | 77.86 | 77.98 | 9,380,881 | -2.11(-2.63%) |
Apr 12, 2017 | 80.38 | 80.38 | 79.71 | 80.09 | 6,875,253 | +0.00(+0.00%) |
Apr 11, 2017 | 80.50 | 80.51 | 79.42 | 80.09 | 5,383,028 | -0.34(-0.42%) |
Apr 10, 2017 | 80.20 | 81.00 | 80.09 | 80.43 | 6,547,213 | +0.42(+0.52%) |
Apr 07, 2017 | 80.39 | 80.54 | 79.87 | 80.01 | 6,652,424 | -0.32(-0.39%) |
Apr 06, 2017 | 80.20 | 80.59 | 79.93 | 80.33 | 5,353,130 | +0.48(+0.60%) |
Apr 05, 2017 | 80.59 | 81.34 | 79.79 | 79.85 | 8,705,802 | -0.01(-0.02%) |
Apr 04, 2017 | 79.29 | 79.91 | 78.65 | 79.86 | 6,377,194 | +0.63(+0.80%) |
Apr 03, 2017 | 78.80 | 79.36 | 78.19 | 79.23 | 7,892,535 | +0.32(+0.40%) |
Mar 31, 2017 | 79.16 | 79.48 | 78.68 | 78.92 | 8,379,769 | -0.30(-0.38%) |
Mar 30, 2017 | 79.49 | 79.88 | 78.79 | 79.22 | 9,248,723 | -0.21(-0.27%) |
Mar 29, 2017 | 78.61 | 79.44 | 78.56 | 79.43 | 6,693,560 | +0.66(+0.84%) |
Mar 28, 2017 | 78.11 | 79.19 | 78.00 | 78.77 | 8,614,525 | +0.65(+0.84%) |
Mar 27, 2017 | 78.64 | 78.90 | 77.78 | 78.11 | 8,807,590 | -1.26(-1.58%) |
Mar 24, 2017 | 79.33 | 79.69 | 79.16 | 79.37 | 8,625,909 | +0.09(+0.11%) |
Mar 23, 2017 | 79.59 | 80.01 | 79.20 | 79.28 | 7,416,804 | -0.38(-0.48%) |
Mar 22, 2017 | 79.12 | 80.00 | 79.03 | 79.66 | 11,029,887 | +0.26(+0.32%) |
Mar 21, 2017 | 79.42 | 79.55 | 78.94 | 79.41 | 10,076,477 | +0.28(+0.35%) |
Mar 20, 2017 | 78.84 | 79.27 | 78.66 | 79.13 | 7,212,530 | -0.01(-0.02%) |
Mar 17, 2017 | 79.38 | 79.69 | 79.14 | 79.14 | 19,528,884 | -0.13(-0.17%) |
Mar 16, 2017 | 79.97 | 80.03 | 78.97 | 79.28 | 12,101,693 | -0.75(-0.94%) |
Mar 15, 2017 | 79.44 | 80.10 | 79.04 | 80.03 | 12,887,504 | +1.12(+1.42%) |
Mar 14, 2017 | 79.72 | 79.80 | 78.73 | 78.91 | 13,518,239 | -1.46(-1.82%) |
Mar 13, 2017 | 81.22 | 81.44 | 80.34 | 80.37 | 8,664,186 | -0.93(-1.14%) |
Mar 10, 2017 | 81.88 | 81.88 | 80.44 | 81.30 | 8,925,819 | +0.42(+0.52%) |
Mar 09, 2017 | 80.34 | 80.97 | 79.75 | 80.88 | 9,858,813 | +0.32(+0.39%) |
Mar 08, 2017 | 82.08 | 82.26 | 80.41 | 80.56 | 12,335,553 | -1.62(-1.97%) |
Mar 07, 2017 | 83.45 | 83.70 | 82.09 | 82.18 | 9,060,454 | -1.00(-1.20%) |
Mar 06, 2017 | 83.24 | 83.42 | 82.81 | 83.18 | 6,438,147 | -0.28(-0.33%) |
Mar 03, 2017 | 83.71 | 83.21 | 83.46 | 6,680,394 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.55 | 83.99 | 83.28 | 83.32 | 8,012,269 | -0.38(-0.46%) |
Mar 01, 2017 | 82.99 | 84.08 | 82.96 | 83.70 | 9,996,480 | +1.01(+1.23%) |
Feb 28, 2017 | 82.07 | 82.88 | 81.94 | 82.69 | 9,559,919 | +0.55(+0.67%) |
Feb 27, 2017 | 81.33 | 82.52 | 81.12 | 82.13 | 9,899,985 | +1.20(+1.48%) |
Feb 24, 2017 | 81.51 | 81.60 | 80.46 | 80.94 | 8,421,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.83 | 82.19 | 81.40 | 81.60 | 11,781,642 | +0.47(+0.58%) |
Feb 22, 2017 | 81.72 | 82.16 | 81.08 | 81.13 | 7,798,626 | -0.98(-1.20%) |
Feb 21, 2017 | 81.38 | 82.55 | 81.29 | 82.11 | 9,002,410 | +1.02(+1.26%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.05 | 83.05 | 81.16 | 81.35 | 12,895,628 | -1.39(-1.68%) |
Feb 15, 2017 | 82.47 | 83.23 | 82.47 | 82.74 | 9,589,466 | +0.04(+0.04%) |
Feb 14, 2017 | 82.82 | 83.10 | 82.16 | 82.70 | 7,906,221 | -0.23(-0.27%) |
Feb 13, 2017 | 82.53 | 82.99 | 82.30 | 82.93 | 6,670,741 | +0.63(+0.76%) |
Feb 10, 2017 | 82.08 | 82.59 | 81.81 | 82.30 | 8,508,529 | +0.58(+0.70%) |
Feb 09, 2017 | 81.23 | 82.00 | 81.31 | 81.73 | 6,327,148 | +0.50(+0.61%) |
Feb 08, 2017 | 80.90 | 81.38 | 80.31 | 81.23 | 7,127,308 | +0.14(+0.17%) |
Feb 07, 2017 | 82.25 | 82.34 | 80.89 | 81.09 | 8,290,286 | -1.16(-1.41%) |
Feb 06, 2017 | 82.47 | 82.63 | 81.87 | 82.25 | 7,743,327 | -0.43(-0.52%) |
Feb 03, 2017 | 81.84 | 83.20 | 81.64 | 82.68 | 9,098,074 | +0.99(+1.21%) |
Feb 02, 2017 | 80.93 | 81.71 | 80.60 | 81.69 | 8,635,567 | +0.88(+1.09%) |