Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.75 | 78.30 | 76.88 | 76.92 | 262,919 | -0.83(-1.06%) |
Apr 27, 2017 | 77.66 | 78.07 | 77.29 | 77.75 | 262,345 | +0.46(+0.59%) |
Apr 26, 2017 | 78.35 | 78.35 | 77.25 | 77.29 | 434,592 | -0.73(-0.94%) |
Apr 25, 2017 | 78.35 | 78.45 | 77.80 | 78.03 | 609,070 | +0.23(+0.29%) |
Apr 24, 2017 | 77.75 | 78.53 | 76.97 | 77.80 | 424,951 | +1.79(+2.36%) |
Apr 21, 2017 | 77.48 | 77.57 | 76.01 | 76.01 | 915,615 | -2.07(-2.65%) |
Apr 20, 2017 | 76.56 | 78.21 | 76.19 | 78.07 | 471,989 | +2.07(+2.72%) |
Apr 19, 2017 | 76.60 | 76.79 | 75.82 | 76.01 | 289,647 | -0.14(-0.18%) |
Apr 18, 2017 | 75.41 | 76.42 | 75.32 | 76.14 | 352,202 | +0.09(+0.12%) |
Apr 17, 2017 | 74.54 | 76.10 | 74.35 | 76.05 | 307,164 | +1.61(+2.16%) |
Apr 13, 2017 | 74.72 | 75.27 | 74.40 | 74.45 | 234,866 | -0.46(-0.61%) |
Apr 12, 2017 | 75.92 | 75.92 | 74.40 | 74.91 | 297,413 | -1.24(-1.63%) |
Apr 11, 2017 | 75.23 | 76.24 | 74.63 | 76.14 | 356,507 | +0.73(+0.97%) |
Apr 10, 2017 | 75.55 | 76.42 | 75.32 | 75.41 | 317,395 | -0.46(-0.60%) |
Apr 07, 2017 | 75.00 | 76.19 | 74.49 | 75.87 | 210,689 | +0.05(+0.06%) |
Apr 06, 2017 | 74.45 | 75.82 | 73.99 | 75.82 | 384,878 | +1.33(+1.79%) |
Apr 05, 2017 | 75.82 | 75.82 | 74.40 | 74.49 | 355,016 | -0.73(-0.98%) |
Apr 04, 2017 | 75.09 | 75.78 | 74.81 | 75.23 | 308,158 | -0.14(-0.18%) |
Apr 03, 2017 | 75.64 | 76.05 | 74.31 | 75.36 | 415,293 | -0.09(-0.12%) |
Mar 31, 2017 | 75.32 | 76.05 | 75.27 | 75.46 | 320,493 | +0.00(+0.00%) |
Mar 30, 2017 | 74.22 | 75.50 | 74.22 | 75.46 | 224,463 | +1.38(+1.86%) |
Mar 29, 2017 | 74.54 | 74.70 | 73.48 | 74.08 | 292,192 | -0.46(-0.62%) |
Mar 28, 2017 | 73.02 | 74.86 | 72.98 | 74.54 | 388,121 | +1.06(+1.44%) |
Mar 27, 2017 | 72.15 | 73.62 | 72.15 | 73.48 | 329,369 | -0.28(-0.37%) |
Mar 24, 2017 | 73.80 | 74.49 | 73.21 | 73.76 | 175,240 | +0.09(+0.12%) |
Mar 23, 2017 | 73.02 | 74.08 | 71.65 | 73.67 | 267,665 | +0.50(+0.69%) |
Mar 22, 2017 | 72.61 | 73.62 | 72.24 | 73.16 | 370,194 | -0.14(-0.19%) |
Mar 21, 2017 | 75.36 | 75.69 | 73.25 | 73.30 | 598,244 | -1.65(-2.20%) |
Mar 20, 2017 | 75.27 | 75.50 | 74.93 | 74.95 | 253,578 | -0.60(-0.79%) |
Mar 17, 2017 | 76.47 | 76.65 | 75.20 | 75.55 | 618,436 | -1.01(-1.32%) |
Mar 16, 2017 | 76.05 | 77.06 | 75.46 | 76.56 | 367,571 | +1.10(+1.46%) |
Mar 15, 2017 | 75.46 | 75.55 | 74.91 | 75.46 | 305,082 | +0.50(+0.67%) |
Mar 14, 2017 | 74.91 | 75.27 | 74.17 | 74.95 | 276,426 | +0.14(+0.18%) |
Mar 13, 2017 | 74.91 | 75.00 | 74.45 | 74.81 | 246,172 | +0.09(+0.12%) |
Mar 10, 2017 | 74.45 | 74.81 | 73.99 | 74.72 | 294,707 | +0.96(+1.31%) |
Mar 09, 2017 | 73.80 | 74.40 | 73.57 | 73.76 | 262,604 | +0.00(+0.00%) |
Mar 08, 2017 | 75.09 | 75.41 | 73.76 | 73.76 | 358,477 | -0.92(-1.23%) |
Mar 07, 2017 | 74.77 | 75.27 | 74.63 | 74.68 | 252,668 | -0.32(-0.43%) |
Mar 06, 2017 | 74.54 | 75.41 | 74.17 | 75.00 | 377,210 | -0.09(-0.12%) |
Mar 03, 2017 | 74.54 | 75.36 | 74.22 | 75.09 | 264,053 | +0.55(+0.74%) |
Mar 02, 2017 | 76.28 | 76.28 | 74.49 | 74.54 | 292,123 | -1.65(-2.17%) |
Mar 01, 2017 | 75.27 | 77.25 | 75.27 | 76.19 | 370,709 | +2.07(+2.79%) |
Feb 28, 2017 | 73.48 | 74.22 | 73.48 | 74.12 | 452,617 | +0.18(+0.25%) |
Feb 27, 2017 | 73.67 | 74.03 | 73.34 | 73.94 | 294,583 | +0.37(+0.50%) |
Feb 24, 2017 | 72.98 | 73.67 | 72.43 | 73.57 | 289,829 | -0.14(-0.19%) |
Feb 23, 2017 | 74.26 | 74.26 | 73.21 | 73.71 | 318,699 | -0.23(-0.31%) |
Feb 22, 2017 | 73.99 | 74.22 | 73.57 | 73.94 | 307,706 | -0.14(-0.19%) |
Feb 21, 2017 | 74.26 | 74.81 | 73.80 | 74.08 | 279,034 | -0.05(-0.06%) |
Feb 17, 2017 | 74.12 | 74.12 | 74.12 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.85 | 74.22 | 73.53 | 73.90 | 294,110 | +0.05(+0.06%) |
Feb 15, 2017 | 73.71 | 73.85 | 73.07 | 73.85 | 369,200 | +0.31(+0.42%) |
Feb 14, 2017 | 73.13 | 73.84 | 73.03 | 73.54 | 429,800 | +0.14(+0.19%) |
Feb 13, 2017 | 74.45 | 74.81 | 72.94 | 73.40 | 585,441 | -0.32(-0.43%) |
Feb 10, 2017 | 72.62 | 74.13 | 72.58 | 73.72 | 807,659 | +1.92(+2.68%) |
Feb 09, 2017 | 71.06 | 74.00 | 70.52 | 71.80 | 876,969 | +0.73(+1.03%) |
Feb 08, 2017 | 70.65 | 71.43 | 69.74 | 71.06 | 566,175 | +0.55(+0.78%) |
Feb 07, 2017 | 71.16 | 71.16 | 70.24 | 70.52 | 337,570 | -0.18(-0.26%) |
Feb 06, 2017 | 70.33 | 70.97 | 70.06 | 70.70 | 342,521 | -0.05(-0.06%) |
Feb 03, 2017 | 69.74 | 71.48 | 69.65 | 70.74 | 452,852 | +2.29(+3.34%) |
Feb 02, 2017 | 68.41 | 69.28 | 67.77 | 68.45 | 289,375 | -0.50(-0.73%) |