Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.21 | 78.77 | 77.21 | 78.74 | 1,367,987 | +0.96(+1.23%) |
Apr 27, 2017 | 78.85 | 76.35 | 77.78 | 2,047,688 | -2.38(-2.97%) | |
Apr 26, 2017 | 80.58 | 80.88 | 79.88 | 80.16 | 1,209,652 | -0.37(-0.46%) |
Apr 25, 2017 | 80.49 | 80.66 | 80.08 | 80.53 | 845,005 | +0.11(+0.14%) |
Apr 24, 2017 | 80.89 | 81.46 | 79.20 | 80.42 | 738,794 | +0.05(+0.06%) |
Apr 21, 2017 | 80.54 | 80.81 | 80.23 | 80.37 | 567,170 | -0.23(-0.29%) |
Apr 20, 2017 | 80.65 | 80.70 | 80.17 | 80.60 | 644,717 | +0.13(+0.17%) |
Apr 19, 2017 | 80.89 | 80.99 | 80.21 | 80.47 | 682,845 | -0.40(-0.50%) |
Apr 18, 2017 | 80.69 | 80.80 | 80.58 | 80.87 | 940,868 | +0.14(+0.18%) |
Apr 17, 2017 | 80.46 | 80.74 | 80.32 | 80.73 | 1,425,112 | +0.50(+0.62%) |
Apr 13, 2017 | 80.80 | 80.99 | 80.00 | 80.23 | 917,957 | -0.59(-0.73%) |
Apr 12, 2017 | 81.50 | 82.13 | 80.66 | 80.81 | 1,422,310 | -0.81(-0.99%) |
Apr 11, 2017 | 81.02 | 81.81 | 80.74 | 81.62 | 1,098,813 | +0.78(+0.96%) |
Apr 10, 2017 | 80.15 | 80.90 | 79.79 | 80.85 | 716,998 | +0.64(+0.79%) |
Apr 07, 2017 | 80.97 | 81.34 | 80.19 | 80.21 | 681,067 | -0.68(-0.84%) |
Apr 06, 2017 | 80.74 | 81.13 | 80.37 | 80.89 | 483,012 | +0.05(+0.06%) |
Apr 05, 2017 | 80.52 | 80.96 | 80.08 | 80.84 | 642,884 | +0.14(+0.18%) |
Apr 04, 2017 | 80.07 | 81.48 | 79.93 | 80.70 | 811,986 | +0.61(+0.77%) |
Apr 03, 2017 | 80.03 | 80.29 | 79.58 | 80.08 | 622,775 | +0.02(+0.03%) |
Mar 31, 2017 | 79.90 | 80.73 | 79.65 | 80.06 | 679,499 | -0.03(-0.04%) |
Mar 30, 2017 | 80.12 | 80.27 | 79.32 | 80.09 | 774,637 | -0.20(-0.24%) |
Mar 29, 2017 | 79.46 | 80.30 | 79.17 | 80.29 | 932,095 | +0.79(+1.00%) |
Mar 28, 2017 | 79.55 | 79.78 | 78.49 | 79.49 | 761,337 | -0.11(-0.14%) |
Mar 27, 2017 | 80.12 | 80.85 | 79.17 | 79.60 | 814,968 | -0.59(-0.74%) |
Mar 24, 2017 | 80.42 | 80.90 | 80.11 | 80.19 | 445,746 | +0.00(+0.00%) |
Mar 23, 2017 | 79.69 | 80.63 | 79.56 | 80.19 | 838,638 | +0.50(+0.63%) |
Mar 22, 2017 | 80.01 | 80.01 | 79.05 | 79.69 | 799,703 | +0.09(+0.12%) |
Mar 21, 2017 | 79.93 | 80.43 | 79.37 | 79.60 | 970,841 | -0.01(-0.01%) |
Mar 20, 2017 | 80.19 | 80.21 | 79.39 | 79.60 | 491,018 | -0.49(-0.61%) |
Mar 17, 2017 | 79.73 | 80.85 | 79.25 | 80.09 | 2,638,079 | +0.44(+0.55%) |
Mar 16, 2017 | 79.48 | 80.40 | 79.18 | 79.65 | 1,171,193 | +0.07(+0.09%) |
Mar 15, 2017 | 77.80 | 79.90 | 77.13 | 79.58 | 1,262,428 | +1.76(+2.27%) |
Mar 14, 2017 | 77.71 | 78.63 | 77.22 | 77.82 | 1,364,386 | +0.89(+1.16%) |
Mar 13, 2017 | 76.63 | 77.08 | 76.10 | 76.93 | 1,408,520 | +0.48(+0.63%) |
Mar 10, 2017 | 77.22 | 78.42 | 75.76 | 76.45 | 1,357,001 | -0.77(-1.00%) |
Mar 09, 2017 | 78.75 | 79.32 | 77.20 | 77.22 | 1,004,711 | -1.44(-1.83%) |
Mar 08, 2017 | 79.08 | 79.25 | 78.38 | 78.66 | 830,424 | -0.65(-0.81%) |
Mar 07, 2017 | 79.28 | 79.34 | 78.40 | 79.30 | 682,636 | +0.03(+0.04%) |
Mar 06, 2017 | 79.24 | 79.60 | 78.79 | 79.27 | 693,335 | -0.28(-0.35%) |
Mar 03, 2017 | 79.65 | 79.73 | 78.96 | 79.55 | 1,207,579 | -0.23(-0.29%) |
Mar 02, 2017 | 80.77 | 81.07 | 79.63 | 79.78 | 1,612,888 | -0.94(-1.16%) |
Mar 01, 2017 | 81.05 | 81.55 | 80.40 | 80.71 | 1,099,019 | -0.13(-0.16%) |
Feb 28, 2017 | 80.88 | 81.03 | 80.41 | 80.84 | 846,344 | +0.02(+0.02%) |
Feb 27, 2017 | 80.52 | 81.09 | 80.09 | 80.82 | 778,291 | +0.52(+0.65%) |
Feb 24, 2017 | 80.26 | 80.33 | 79.23 | 80.30 | 887,059 | +0.39(+0.48%) |
Feb 23, 2017 | 79.26 | 80.09 | 78.71 | 79.92 | 689,796 | +0.95(+1.21%) |
Feb 22, 2017 | 79.25 | 79.45 | 78.41 | 78.97 | 849,062 | -0.16(-0.20%) |
Feb 21, 2017 | 78.11 | 79.26 | 77.92 | 79.12 | 735,859 | +0.73(+0.93%) |
Feb 17, 2017 | 78.39 | 78.39 | 78.39 | 0 | +0.12(+0.15%) | |
Feb 16, 2017 | 77.38 | 78.61 | 77.30 | 78.27 | 691,845 | +0.99(+1.28%) |
Feb 15, 2017 | 77.03 | 77.60 | 76.65 | 77.28 | 727,327 | -0.46(-0.59%) |
Feb 14, 2017 | 77.48 | 77.85 | 76.68 | 77.74 | 950,091 | +0.30(+0.39%) |
Feb 13, 2017 | 77.56 | 77.77 | 76.76 | 77.44 | 675,046 | -0.08(-0.10%) |
Feb 10, 2017 | 76.79 | 77.58 | 76.57 | 77.52 | 499,670 | +0.48(+0.62%) |
Feb 09, 2017 | 76.79 | 77.27 | 76.67 | 77.04 | 693,791 | +0.13(+0.17%) |
Feb 08, 2017 | 76.70 | 77.90 | 76.50 | 76.90 | 783,475 | +0.28(+0.37%) |
Feb 07, 2017 | 76.83 | 77.27 | 76.42 | 76.62 | 841,111 | -0.35(-0.46%) |
Feb 06, 2017 | 76.96 | 77.18 | 76.09 | 76.97 | 864,593 | -0.13(-0.16%) |
Feb 03, 2017 | 77.27 | 77.72 | 76.54 | 77.10 | 1,340,017 | +0.25(+0.33%) |
Feb 02, 2017 | 73.65 | 76.96 | 72.79 | 76.85 | 2,064,069 | +3.05(+4.14%) |