Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.66 | 79.07 | 77.88 | 78.40 | 9,319,992 | +0.90(+1.17%) |
Apr 27, 2017 | 77.86 | 77.88 | 76.91 | 77.50 | 7,867,949 | -0.45(-0.57%) |
Apr 26, 2017 | 78.18 | 78.98 | 77.87 | 77.95 | 9,099,698 | -0.48(-0.61%) |
Apr 25, 2017 | 78.11 | 78.60 | 78.02 | 78.43 | 6,285,796 | +0.59(+0.76%) |
Apr 24, 2017 | 77.74 | 78.19 | 77.43 | 77.84 | 6,175,242 | +0.76(+0.99%) |
Apr 21, 2017 | 77.01 | 77.47 | 76.63 | 77.07 | 7,393,220 | +0.01(+0.01%) |
Apr 20, 2017 | 76.71 | 77.66 | 76.68 | 77.07 | 6,788,132 | +0.48(+0.62%) |
Apr 19, 2017 | 77.81 | 77.99 | 76.30 | 76.59 | 9,074,305 | -1.07(-1.37%) |
Apr 18, 2017 | 77.75 | 78.39 | 77.39 | 77.65 | 5,787,314 | -0.36(-0.46%) |
Apr 17, 2017 | 78.01 | 78.25 | 77.63 | 78.01 | 7,183,912 | +0.05(+0.07%) |
Apr 13, 2017 | 79.83 | 79.90 | 77.84 | 77.96 | 9,383,109 | -2.11(-2.63%) |
Apr 12, 2017 | 80.36 | 80.36 | 79.69 | 80.07 | 6,876,885 | +0.00(+0.00%) |
Apr 11, 2017 | 80.48 | 80.49 | 79.40 | 80.07 | 5,384,307 | -0.34(-0.42%) |
Apr 10, 2017 | 80.18 | 80.98 | 80.07 | 80.41 | 6,548,768 | +0.42(+0.52%) |
Apr 07, 2017 | 80.37 | 80.52 | 79.85 | 79.99 | 6,654,004 | -0.32(-0.39%) |
Apr 06, 2017 | 80.18 | 80.57 | 79.91 | 80.31 | 5,354,401 | +0.48(+0.60%) |
Apr 05, 2017 | 80.57 | 81.32 | 79.77 | 79.83 | 8,707,869 | -0.01(-0.02%) |
Apr 04, 2017 | 79.27 | 79.89 | 78.63 | 79.84 | 6,378,708 | +0.63(+0.80%) |
Apr 03, 2017 | 78.79 | 79.34 | 78.17 | 79.21 | 7,894,410 | +0.32(+0.40%) |
Mar 31, 2017 | 79.14 | 79.46 | 78.66 | 78.90 | 8,381,760 | -0.30(-0.38%) |
Mar 30, 2017 | 79.47 | 79.86 | 78.77 | 79.20 | 9,250,919 | -0.21(-0.27%) |
Mar 29, 2017 | 78.59 | 79.42 | 78.54 | 79.41 | 6,695,150 | +0.66(+0.84%) |
Mar 28, 2017 | 78.10 | 79.17 | 77.98 | 78.75 | 8,616,571 | +0.65(+0.84%) |
Mar 27, 2017 | 78.62 | 78.88 | 77.76 | 78.10 | 8,809,682 | -1.26(-1.58%) |
Mar 24, 2017 | 79.31 | 79.67 | 79.14 | 79.35 | 8,627,957 | +0.09(+0.11%) |
Mar 23, 2017 | 79.57 | 79.99 | 79.18 | 79.26 | 7,418,565 | -0.38(-0.48%) |
Mar 22, 2017 | 79.10 | 79.98 | 79.01 | 79.65 | 11,032,506 | +0.26(+0.32%) |
Mar 21, 2017 | 79.40 | 79.53 | 78.92 | 79.39 | 10,078,871 | +0.28(+0.35%) |
Mar 20, 2017 | 78.82 | 79.25 | 78.64 | 79.11 | 7,214,243 | -0.01(-0.02%) |
Mar 17, 2017 | 79.36 | 79.67 | 79.12 | 79.12 | 19,533,524 | -0.13(-0.17%) |
Mar 16, 2017 | 79.95 | 80.01 | 78.95 | 79.26 | 12,104,567 | -0.75(-0.94%) |
Mar 15, 2017 | 79.42 | 80.08 | 79.02 | 80.01 | 12,890,565 | +1.12(+1.42%) |
Mar 14, 2017 | 79.70 | 79.78 | 78.71 | 78.89 | 13,521,450 | -1.46(-1.82%) |
Mar 13, 2017 | 81.20 | 81.42 | 80.32 | 80.35 | 8,666,243 | -0.93(-1.14%) |
Mar 10, 2017 | 81.86 | 81.86 | 80.42 | 81.28 | 8,927,939 | +0.42(+0.52%) |
Mar 09, 2017 | 80.32 | 80.95 | 79.73 | 80.86 | 9,861,154 | +0.32(+0.39%) |
Mar 08, 2017 | 82.06 | 82.24 | 80.39 | 80.54 | 12,338,482 | -1.62(-1.97%) |
Mar 07, 2017 | 83.43 | 83.68 | 82.07 | 82.16 | 9,062,606 | -1.00(-1.20%) |
Mar 06, 2017 | 83.22 | 83.40 | 82.79 | 83.16 | 6,439,677 | -0.28(-0.33%) |
Mar 03, 2017 | 83.69 | 83.19 | 83.44 | 6,681,980 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.53 | 83.97 | 83.26 | 83.30 | 8,014,172 | -0.38(-0.46%) |
Mar 01, 2017 | 82.97 | 84.06 | 82.95 | 83.68 | 9,998,854 | +1.01(+1.23%) |
Feb 28, 2017 | 82.05 | 82.86 | 81.92 | 82.67 | 9,562,189 | +0.55(+0.67%) |
Feb 27, 2017 | 81.31 | 82.50 | 81.10 | 82.11 | 9,902,336 | +1.20(+1.48%) |
Feb 24, 2017 | 81.49 | 81.58 | 80.44 | 80.92 | 8,423,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.81 | 82.17 | 81.38 | 81.58 | 11,784,440 | +0.47(+0.58%) |
Feb 22, 2017 | 81.70 | 82.14 | 81.06 | 81.11 | 7,800,478 | -0.98(-1.20%) |
Feb 21, 2017 | 81.37 | 82.53 | 81.27 | 82.09 | 9,004,548 | +1.02(+1.26%) |
Feb 17, 2017 | 81.07 | 81.07 | 81.07 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.03 | 83.03 | 81.14 | 81.33 | 12,898,691 | -1.39(-1.68%) |
Feb 15, 2017 | 82.45 | 83.21 | 82.45 | 82.72 | 9,591,744 | +0.04(+0.04%) |
Feb 14, 2017 | 82.80 | 83.08 | 82.14 | 82.68 | 7,908,099 | -0.23(-0.27%) |
Feb 13, 2017 | 82.51 | 82.97 | 82.28 | 82.91 | 6,672,326 | +0.63(+0.76%) |
Feb 10, 2017 | 82.06 | 82.57 | 81.79 | 82.28 | 8,510,549 | +0.58(+0.70%) |
Feb 09, 2017 | 81.21 | 81.98 | 81.29 | 81.71 | 6,328,651 | +0.49(+0.61%) |
Feb 08, 2017 | 80.89 | 81.37 | 80.30 | 81.21 | 7,129,000 | +0.14(+0.17%) |
Feb 07, 2017 | 82.23 | 82.32 | 80.87 | 81.07 | 8,292,254 | -1.16(-1.41%) |
Feb 06, 2017 | 82.45 | 82.61 | 81.85 | 82.23 | 7,745,166 | -0.43(-0.52%) |
Feb 03, 2017 | 81.82 | 83.18 | 81.62 | 82.66 | 9,100,235 | +0.99(+1.21%) |
Feb 02, 2017 | 80.91 | 81.69 | 80.58 | 81.67 | 8,637,618 | +0.88(+1.09%) |