Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.07 | 75.80 | 75.03 | 75.21 | 321,550 | +0.00(+0.00%) |
Mar 30, 2017 | 73.97 | 75.25 | 73.97 | 75.21 | 225,204 | +1.37(+1.86%) |
Mar 29, 2017 | 74.29 | 74.45 | 73.24 | 73.84 | 293,156 | -0.46(-0.62%) |
Mar 28, 2017 | 72.78 | 74.61 | 72.74 | 74.29 | 389,402 | +1.05(+1.44%) |
Mar 27, 2017 | 71.91 | 73.38 | 71.91 | 73.24 | 330,456 | -0.27(-0.37%) |
Mar 24, 2017 | 73.56 | 74.25 | 72.97 | 73.52 | 175,818 | +0.09(+0.12%) |
Mar 23, 2017 | 72.78 | 73.84 | 71.41 | 73.42 | 268,548 | +0.50(+0.69%) |
Mar 22, 2017 | 72.37 | 73.38 | 72.01 | 72.92 | 371,416 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.01 | 73.06 | 600,218 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.25 | 74.68 | 74.70 | 254,414 | -0.59(-0.79%) |
Mar 17, 2017 | 76.21 | 76.40 | 74.96 | 75.30 | 620,476 | -1.01(-1.32%) |
Mar 16, 2017 | 75.80 | 76.81 | 75.21 | 76.31 | 368,784 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.30 | 74.66 | 75.21 | 306,089 | +0.50(+0.67%) |
Mar 14, 2017 | 74.66 | 75.03 | 73.93 | 74.70 | 277,338 | +0.14(+0.18%) |
Mar 13, 2017 | 74.66 | 74.75 | 74.20 | 74.57 | 246,984 | +0.09(+0.12%) |
Mar 10, 2017 | 74.20 | 74.57 | 73.74 | 74.48 | 295,679 | +0.96(+1.31%) |
Mar 09, 2017 | 73.56 | 74.16 | 73.33 | 73.52 | 263,471 | +0.00(+0.00%) |
Mar 08, 2017 | 74.84 | 75.16 | 73.52 | 73.52 | 359,660 | -0.91(-1.23%) |
Mar 07, 2017 | 74.52 | 75.03 | 74.38 | 74.43 | 253,502 | -0.32(-0.43%) |
Mar 06, 2017 | 74.29 | 75.16 | 73.93 | 74.75 | 378,454 | -0.09(-0.12%) |
Mar 03, 2017 | 74.29 | 75.12 | 73.97 | 74.84 | 264,924 | +0.55(+0.74%) |
Mar 02, 2017 | 76.03 | 76.03 | 74.25 | 74.29 | 293,087 | -1.65(-2.17%) |
Mar 01, 2017 | 75.03 | 76.99 | 75.03 | 75.94 | 371,932 | +2.06(+2.79%) |
Feb 28, 2017 | 73.24 | 73.97 | 73.24 | 73.88 | 454,110 | +0.18(+0.25%) |
Feb 27, 2017 | 73.42 | 73.79 | 73.10 | 73.70 | 295,555 | +0.37(+0.50%) |
Feb 24, 2017 | 72.74 | 73.42 | 72.19 | 73.33 | 290,785 | -0.14(-0.19%) |
Feb 23, 2017 | 74.02 | 74.02 | 72.97 | 73.47 | 319,750 | -0.23(-0.31%) |
Feb 22, 2017 | 73.74 | 73.97 | 73.33 | 73.70 | 308,721 | -0.14(-0.19%) |
Feb 21, 2017 | 74.02 | 74.57 | 73.56 | 73.84 | 279,955 | -0.05(-0.06%) |
Feb 17, 2017 | 73.88 | 73.88 | 73.88 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.61 | 73.97 | 73.29 | 73.65 | 295,081 | +0.05(+0.06%) |
Feb 15, 2017 | 73.47 | 73.61 | 72.83 | 73.61 | 370,418 | +0.31(+0.42%) |
Feb 14, 2017 | 72.89 | 73.59 | 72.79 | 73.30 | 431,218 | +0.14(+0.19%) |
Feb 13, 2017 | 74.21 | 74.56 | 72.70 | 73.16 | 587,373 | -0.32(-0.43%) |
Feb 10, 2017 | 72.38 | 73.89 | 72.34 | 73.48 | 810,324 | +1.92(+2.68%) |
Feb 09, 2017 | 70.83 | 73.75 | 70.28 | 71.56 | 879,863 | +0.73(+1.03%) |
Feb 08, 2017 | 70.42 | 71.20 | 69.51 | 70.83 | 568,043 | +0.55(+0.78%) |
Feb 07, 2017 | 70.92 | 70.92 | 70.01 | 70.28 | 338,684 | -0.18(-0.26%) |
Feb 06, 2017 | 70.10 | 70.74 | 69.83 | 70.47 | 343,651 | -0.05(-0.06%) |
Feb 03, 2017 | 69.51 | 71.24 | 69.42 | 70.51 | 454,346 | +2.28(+3.34%) |
Feb 02, 2017 | 68.18 | 69.05 | 67.55 | 68.23 | 290,330 | -0.50(-0.73%) |
Feb 01, 2017 | 69.60 | 70.19 | 68.28 | 68.73 | 399,374 | -0.14(-0.20%) |
Jan 31, 2017 | 68.69 | 69.69 | 68.32 | 68.87 | 560,041 | -0.09(-0.13%) |
Jan 30, 2017 | 69.19 | 69.23 | 68.50 | 68.96 | 368,806 | -0.55(-0.79%) |
Jan 27, 2017 | 69.92 | 70.24 | 68.69 | 69.51 | 330,757 | -0.23(-0.33%) |
Jan 26, 2017 | 69.46 | 70.06 | 69.42 | 69.74 | 463,647 | +0.23(+0.33%) |
Jan 25, 2017 | 67.55 | 69.96 | 67.18 | 69.51 | 595,728 | +2.69(+4.03%) |
Jan 24, 2017 | 66.59 | 67.50 | 66.04 | 66.81 | 334,308 | +0.46(+0.69%) |
Jan 23, 2017 | 66.54 | 66.86 | 65.77 | 66.36 | 226,791 | -0.46(-0.68%) |
Jan 20, 2017 | 66.77 | 67.32 | 66.45 | 66.81 | 464,507 | +0.23(+0.34%) |
Jan 19, 2017 | 66.81 | 67.23 | 65.81 | 66.59 | 501,754 | +0.00(+0.00%) |
Jan 18, 2017 | 65.86 | 66.72 | 65.31 | 66.59 | 357,328 | +0.78(+1.18%) |
Jan 17, 2017 | 68.18 | 68.64 | 65.22 | 65.81 | 782,213 | -2.28(-3.35%) |
Jan 13, 2017 | 68.09 | 68.09 | 68.09 | 0 | +1.83(+2.75%) | |
Jan 12, 2017 | 65.54 | 66.36 | 64.81 | 66.27 | 435,464 | +0.32(+0.48%) |
Jan 11, 2017 | 65.26 | 66.04 | 65.13 | 65.95 | 341,628 | +0.64(+0.98%) |
Jan 10, 2017 | 64.26 | 65.45 | 63.80 | 65.31 | 508,435 | +1.32(+2.07%) |
Jan 09, 2017 | 64.21 | 64.67 | 62.98 | 63.99 | 576,666 | -0.78(-1.20%) |
Jan 06, 2017 | 64.03 | 64.76 | 63.80 | 64.76 | 314,640 | +0.91(+1.43%) |
Jan 05, 2017 | 64.40 | 64.94 | 63.76 | 63.85 | 328,213 | -0.96(-1.48%) |
Jan 04, 2017 | 64.08 | 65.81 | 63.89 | 64.81 | 427,556 | +0.96(+1.50%) |