Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.84 | 78.05 | 77.13 | 77.95 | 1,590,171 | +0.09(+0.12%) |
Apr 27, 2017 | 77.78 | 78.31 | 77.66 | 77.86 | 1,025,043 | +0.19(+0.25%) |
Apr 26, 2017 | 77.63 | 77.87 | 77.46 | 77.67 | 1,004,271 | +0.02(+0.02%) |
Apr 25, 2017 | 77.42 | 77.81 | 77.26 | 77.65 | 1,333,940 | +0.50(+0.65%) |
Apr 24, 2017 | 76.97 | 77.39 | 76.82 | 77.15 | 1,417,762 | +0.73(+0.96%) |
Apr 21, 2017 | 75.50 | 76.64 | 75.46 | 76.42 | 2,591,580 | +0.89(+1.18%) |
Apr 20, 2017 | 75.02 | 75.61 | 74.68 | 75.53 | 1,082,300 | +0.85(+1.14%) |
Apr 19, 2017 | 74.82 | 75.08 | 74.54 | 74.67 | 1,113,884 | -0.09(-0.12%) |
Apr 18, 2017 | 74.50 | 74.81 | 74.39 | 74.77 | 865,207 | +0.11(+0.15%) |
Apr 17, 2017 | 74.43 | 74.75 | 74.43 | 74.66 | 1,895,222 | +0.44(+0.59%) |
Apr 13, 2017 | 74.42 | 74.87 | 74.22 | 74.22 | 1,142,652 | -0.33(-0.45%) |
Apr 12, 2017 | 73.85 | 74.60 | 73.62 | 74.55 | 1,453,064 | +0.41(+0.55%) |
Apr 11, 2017 | 74.30 | 74.35 | 73.81 | 74.15 | 1,268,768 | -0.43(-0.57%) |
Apr 10, 2017 | 73.98 | 74.64 | 73.92 | 74.57 | 2,345,353 | +0.62(+0.84%) |
Apr 07, 2017 | 73.74 | 74.17 | 73.54 | 73.95 | 1,326,891 | +0.25(+0.34%) |
Apr 06, 2017 | 73.54 | 73.90 | 73.37 | 73.70 | 2,554,172 | +0.09(+0.13%) |
Apr 05, 2017 | 73.45 | 74.23 | 73.39 | 73.61 | 1,895,838 | +0.34(+0.47%) |
Apr 04, 2017 | 73.52 | 73.76 | 73.04 | 73.27 | 1,998,592 | -0.29(-0.39%) |
Apr 03, 2017 | 73.95 | 74.43 | 73.10 | 73.55 | 3,502,131 | -0.17(-0.23%) |
Mar 31, 2017 | 74.17 | 74.52 | 73.68 | 73.72 | 1,866,207 | -0.40(-0.54%) |
Mar 30, 2017 | 73.89 | 74.48 | 73.79 | 74.12 | 1,575,566 | +0.02(+0.02%) |
Mar 29, 2017 | 73.90 | 74.25 | 73.15 | 74.10 | 1,152,959 | -0.24(-0.32%) |
Mar 28, 2017 | 73.65 | 74.71 | 73.25 | 74.34 | 2,538,406 | -0.11(-0.15%) |
Mar 27, 2017 | 73.73 | 74.53 | 73.49 | 74.45 | 1,963,982 | +0.27(+0.36%) |
Mar 24, 2017 | 73.98 | 74.42 | 73.89 | 74.18 | 1,283,999 | +0.28(+0.38%) |
Mar 23, 2017 | 73.89 | 74.23 | 73.57 | 73.91 | 1,349,569 | -0.07(-0.10%) |
Mar 22, 2017 | 74.31 | 74.52 | 73.91 | 73.98 | 1,461,066 | -0.14(-0.19%) |
Mar 21, 2017 | 74.79 | 75.10 | 73.92 | 74.12 | 1,959,099 | -0.90(-1.20%) |
Mar 20, 2017 | 75.85 | 75.85 | 74.57 | 75.02 | 1,784,184 | -0.75(-0.99%) |
Mar 17, 2017 | 76.25 | 76.29 | 75.69 | 75.77 | 2,084,334 | -0.11(-0.15%) |
Mar 16, 2017 | 76.39 | 76.49 | 75.78 | 75.88 | 1,182,926 | -0.53(-0.69%) |
Mar 15, 2017 | 76.41 | 76.57 | 75.98 | 76.41 | 1,614,433 | +0.32(+0.43%) |
Mar 14, 2017 | 76.20 | 76.49 | 75.75 | 76.08 | 919,766 | -0.24(-0.31%) |
Mar 13, 2017 | 75.84 | 76.48 | 75.68 | 76.32 | 1,425,265 | +0.45(+0.60%) |
Mar 10, 2017 | 75.89 | 76.24 | 75.21 | 75.87 | 2,650,974 | +0.23(+0.30%) |
Mar 09, 2017 | 75.89 | 76.22 | 75.33 | 75.64 | 1,575,730 | -0.22(-0.29%) |
Mar 08, 2017 | 76.30 | 76.33 | 75.69 | 75.86 | 1,447,988 | -0.39(-0.51%) |
Mar 07, 2017 | 76.10 | 76.56 | 76.04 | 76.25 | 1,055,655 | -0.06(-0.07%) |
Mar 06, 2017 | 76.05 | 76.58 | 75.95 | 76.30 | 1,298,725 | -0.23(-0.30%) |
Mar 03, 2017 | 75.87 | 76.65 | 75.66 | 76.53 | 1,205,704 | +0.63(+0.83%) |
Mar 02, 2017 | 76.30 | 76.55 | 75.86 | 75.91 | 1,171,079 | -0.69(-0.90%) |
Mar 01, 2017 | 76.28 | 76.92 | 76.13 | 76.60 | 1,664,233 | +0.69(+0.91%) |
Feb 28, 2017 | 76.29 | 76.35 | 75.70 | 75.91 | 1,899,819 | -0.33(-0.44%) |
Feb 27, 2017 | 77.27 | 77.32 | 75.88 | 76.24 | 2,226,618 | -1.12(-1.44%) |
Feb 24, 2017 | 75.66 | 77.37 | 75.41 | 77.36 | 2,545,186 | +0.69(+0.90%) |
Feb 23, 2017 | 76.58 | 76.76 | 76.12 | 76.66 | 1,635,416 | +0.25(+0.33%) |
Feb 22, 2017 | 75.57 | 76.57 | 75.48 | 76.41 | 1,226,139 | +0.60(+0.79%) |
Feb 21, 2017 | 75.42 | 76.00 | 75.41 | 75.81 | 1,402,785 | +0.11(+0.15%) |
Feb 17, 2017 | 75.70 | 75.70 | 75.70 | 0 | +0.30(+0.40%) | |
Feb 16, 2017 | 75.04 | 75.42 | 74.56 | 75.40 | 1,141,050 | +0.29(+0.38%) |
Feb 15, 2017 | 74.27 | 75.18 | 74.16 | 75.11 | 1,756,233 | +0.84(+1.13%) |
Feb 14, 2017 | 74.55 | 74.70 | 74.10 | 74.27 | 1,266,478 | -0.38(-0.51%) |
Feb 13, 2017 | 74.61 | 74.85 | 74.25 | 74.65 | 1,158,407 | +0.42(+0.56%) |
Feb 10, 2017 | 74.70 | 75.09 | 74.24 | 74.24 | 2,086,302 | -0.27(-0.36%) |
Feb 09, 2017 | 73.66 | 74.73 | 73.49 | 74.50 | 2,327,259 | +0.84(+1.14%) |
Feb 08, 2017 | 71.97 | 74.13 | 71.63 | 73.66 | 5,089,655 | +2.34(+3.29%) |
Feb 07, 2017 | 70.82 | 71.72 | 69.68 | 71.32 | 7,406,899 | -1.89(-2.58%) |
Feb 06, 2017 | 73.25 | 73.42 | 72.80 | 73.21 | 2,680,039 | -0.05(-0.06%) |
Feb 03, 2017 | 73.42 | 74.09 | 72.97 | 73.26 | 1,735,747 | +0.31(+0.43%) |
Feb 02, 2017 | 72.76 | 73.24 | 72.48 | 72.94 | 1,108,715 | +0.04(+0.05%) |