Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 82.98 | 83.21 | 82.23 | 82.77 | 2,393,323 | -0.36(-0.43%) |
Apr 27, 2017 | 81.73 | 83.14 | 81.49 | 83.13 | 3,065,563 | +1.40(+1.71%) |
Apr 26, 2017 | 81.00 | 82.42 | 80.69 | 81.73 | 2,962,589 | +1.04(+1.29%) |
Apr 25, 2017 | 80.28 | 80.82 | 79.37 | 80.69 | 1,942,648 | +0.90(+1.13%) |
Apr 24, 2017 | 80.02 | 80.50 | 79.45 | 79.79 | 2,245,067 | +0.98(+1.24%) |
Apr 21, 2017 | 79.73 | 79.79 | 78.68 | 78.81 | 2,285,036 | -0.76(-0.96%) |
Apr 20, 2017 | 78.45 | 80.50 | 78.45 | 79.57 | 4,098,646 | +1.55(+1.99%) |
Apr 19, 2017 | 77.81 | 78.90 | 77.49 | 78.02 | 2,262,769 | +0.59(+0.76%) |
Apr 18, 2017 | 76.73 | 77.81 | 76.53 | 77.43 | 2,173,059 | +0.60(+0.78%) |
Apr 17, 2017 | 76.67 | 76.94 | 76.17 | 76.83 | 1,806,281 | +0.37(+0.48%) |
Apr 13, 2017 | 77.19 | 77.60 | 76.45 | 76.46 | 1,851,776 | -0.68(-0.88%) |
Apr 12, 2017 | 76.80 | 77.52 | 76.54 | 77.14 | 1,939,309 | +0.06(+0.08%) |
Apr 11, 2017 | 77.68 | 77.75 | 76.41 | 77.08 | 2,283,364 | -0.66(-0.85%) |
Apr 10, 2017 | 77.67 | 78.65 | 77.42 | 77.74 | 1,551,626 | +0.13(+0.17%) |
Apr 07, 2017 | 78.05 | 78.21 | 77.43 | 77.61 | 2,066,277 | -0.44(-0.56%) |
Apr 06, 2017 | 77.06 | 79.07 | 77.06 | 78.05 | 3,254,375 | +1.00(+1.30%) |
Apr 05, 2017 | 77.68 | 78.63 | 76.98 | 77.05 | 2,228,495 | -0.62(-0.80%) |
Apr 04, 2017 | 77.76 | 77.96 | 76.90 | 77.67 | 2,185,770 | -0.05(-0.06%) |
Apr 03, 2017 | 78.46 | 78.89 | 77.22 | 77.72 | 2,415,272 | -0.74(-0.94%) |
Mar 31, 2017 | 79.28 | 79.88 | 78.44 | 78.46 | 2,628,316 | -0.98(-1.23%) |
Mar 30, 2017 | 78.21 | 79.51 | 78.03 | 79.44 | 2,890,126 | +0.93(+1.18%) |
Mar 29, 2017 | 76.32 | 78.87 | 76.22 | 78.51 | 4,465,098 | +1.96(+2.56%) |
Mar 28, 2017 | 75.83 | 76.78 | 75.81 | 76.55 | 2,561,143 | +0.42(+0.55%) |
Mar 27, 2017 | 74.89 | 76.57 | 74.56 | 76.13 | 3,059,301 | +1.21(+1.62%) |
Mar 24, 2017 | 74.51 | 75.44 | 73.95 | 74.92 | 1,892,177 | +0.54(+0.73%) |
Mar 23, 2017 | 74.64 | 75.20 | 74.06 | 74.38 | 2,049,188 | +0.40(+0.54%) |
Mar 22, 2017 | 73.58 | 74.17 | 73.00 | 73.98 | 1,920,409 | +0.54(+0.74%) |
Mar 21, 2017 | 74.72 | 74.90 | 72.91 | 73.44 | 3,119,055 | -0.86(-1.16%) |
Mar 20, 2017 | 75.79 | 75.84 | 74.01 | 74.30 | 3,554,273 | -1.40(-1.85%) |
Mar 17, 2017 | 76.48 | 76.48 | 74.91 | 75.70 | 3,151,694 | +0.17(+0.23%) |
Mar 16, 2017 | 74.00 | 76.13 | 73.68 | 75.53 | 3,594,120 | +0.97(+1.30%) |
Mar 15, 2017 | 74.11 | 74.72 | 73.45 | 74.56 | 2,576,278 | +0.37(+0.50%) |
Mar 14, 2017 | 74.68 | 75.14 | 73.82 | 74.19 | 2,069,318 | -0.39(-0.52%) |
Mar 13, 2017 | 75.10 | 75.12 | 73.81 | 74.58 | 3,005,308 | -0.48(-0.64%) |
Mar 10, 2017 | 75.83 | 76.19 | 75.00 | 75.06 | 2,570,627 | -0.47(-0.62%) |
Mar 09, 2017 | 75.61 | 75.94 | 75.10 | 75.53 | 2,000,604 | -0.07(-0.09%) |
Mar 08, 2017 | 75.34 | 76.00 | 75.01 | 75.60 | 2,508,679 | +0.38(+0.51%) |
Mar 07, 2017 | 75.73 | 76.43 | 75.04 | 75.22 | 2,699,175 | -0.71(-0.94%) |
Mar 06, 2017 | 77.00 | 77.15 | 75.64 | 75.93 | 2,299,944 | -1.20(-1.56%) |
Mar 03, 2017 | 77.47 | 78.00 | 76.53 | 77.13 | 2,899,791 | -0.61(-0.78%) |
Mar 02, 2017 | 76.91 | 79.67 | 76.66 | 77.74 | 5,808,745 | +0.90(+1.17%) |
Mar 01, 2017 | 78.97 | 82.10 | 74.74 | 76.84 | 10,685,687 | +0.16(+0.21%) |
Feb 28, 2017 | 78.54 | 78.54 | 76.14 | 76.68 | 5,086,409 | -2.88(-3.62%) |
Feb 27, 2017 | 79.70 | 79.98 | 78.41 | 79.56 | 4,420,614 | +0.15(+0.19%) |
Feb 24, 2017 | 77.67 | 81.24 | 77.03 | 79.41 | 5,727,597 | +1.84(+2.37%) |
Feb 23, 2017 | 78.74 | 78.92 | 76.93 | 77.57 | 3,965,208 | -0.97(-1.24%) |
Feb 22, 2017 | 80.17 | 80.20 | 78.30 | 78.54 | 2,371,698 | -1.22(-1.53%) |
Feb 21, 2017 | 80.50 | 82.25 | 79.22 | 79.76 | 2,726,277 | -0.24(-0.30%) |
Feb 17, 2017 | 80.00 | 80.00 | 80.00 | 0 | +2.00(+2.56%) | |
Feb 16, 2017 | 78.70 | 79.55 | 77.51 | 78.00 | 1,779,955 | -0.74(-0.94%) |
Feb 15, 2017 | 79.40 | 79.99 | 78.35 | 78.74 | 2,109,866 | -1.06(-1.33%) |
Feb 14, 2017 | 77.50 | 79.90 | 77.50 | 79.80 | 2,741,729 | +2.10(+2.70%) |
Feb 13, 2017 | 78.43 | 78.54 | 77.13 | 77.70 | 1,594,429 | -0.32(-0.41%) |
Feb 10, 2017 | 79.73 | 79.90 | 77.94 | 78.02 | 3,502,617 | -1.37(-1.73%) |
Feb 09, 2017 | 79.12 | 79.85 | 76.57 | 79.39 | 4,517,913 | +2.73(+3.56%) |
Feb 08, 2017 | 75.35 | 76.88 | 75.22 | 76.66 | 2,671,718 | +1.45(+1.93%) |
Feb 07, 2017 | 74.50 | 75.41 | 74.47 | 75.21 | 1,594,509 | +0.09(+0.12%) |
Feb 06, 2017 | 76.71 | 76.85 | 74.96 | 75.12 | 3,000,283 | -1.57(-2.05%) |
Feb 03, 2017 | 77.08 | 78.15 | 76.56 | 76.69 | 1,775,909 | -0.51(-0.66%) |
Feb 02, 2017 | 76.76 | 78.62 | 76.44 | 77.20 | 3,053,641 | +0.81(+1.06%) |