Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.12 | 75.92 | 74.82 | 75.21 | 842,049 | +0.06(+0.08%) |
Mar 30, 2017 | 75.38 | 76.27 | 74.91 | 75.16 | 622,203 | -0.27(-0.36%) |
Mar 29, 2017 | 75.67 | 76.08 | 75.12 | 75.43 | 1,098,093 | -0.35(-0.46%) |
Mar 28, 2017 | 75.17 | 76.05 | 74.96 | 75.78 | 634,742 | +0.28(+0.37%) |
Mar 27, 2017 | 75.13 | 75.56 | 74.93 | 75.50 | 560,678 | -0.07(-0.09%) |
Mar 24, 2017 | 76.11 | 76.31 | 75.42 | 75.56 | 652,089 | -0.50(-0.65%) |
Mar 23, 2017 | 75.99 | 76.36 | 75.46 | 76.06 | 628,871 | -0.02(-0.02%) |
Mar 22, 2017 | 75.99 | 76.14 | 75.45 | 76.08 | 642,477 | +0.14(+0.18%) |
Mar 21, 2017 | 77.04 | 77.04 | 75.69 | 75.94 | 849,082 | -0.84(-1.09%) |
Mar 20, 2017 | 77.28 | 77.28 | 76.61 | 76.78 | 565,867 | -0.46(-0.60%) |
Mar 17, 2017 | 76.98 | 77.32 | 76.50 | 77.24 | 1,589,831 | +0.51(+0.67%) |
Mar 16, 2017 | 76.83 | 77.10 | 76.42 | 76.73 | 504,923 | +0.25(+0.33%) |
Mar 15, 2017 | 76.67 | 76.93 | 76.17 | 76.48 | 1,018,309 | -0.08(-0.11%) |
Mar 14, 2017 | 76.47 | 76.80 | 76.24 | 76.56 | 598,528 | -0.07(-0.08%) |
Mar 13, 2017 | 75.87 | 76.69 | 75.59 | 76.62 | 1,005,241 | +0.76(+1.00%) |
Mar 10, 2017 | 75.94 | 76.18 | 75.51 | 75.87 | 799,932 | +0.21(+0.28%) |
Mar 09, 2017 | 75.91 | 75.99 | 75.54 | 75.65 | 945,541 | -0.16(-0.21%) |
Mar 08, 2017 | 75.54 | 76.17 | 75.51 | 75.82 | 684,385 | +0.25(+0.33%) |
Mar 07, 2017 | 75.98 | 76.09 | 75.50 | 75.57 | 674,102 | -0.53(-0.70%) |
Mar 06, 2017 | 76.25 | 76.51 | 75.96 | 76.10 | 819,357 | -0.42(-0.55%) |
Mar 03, 2017 | 77.48 | 77.56 | 76.26 | 76.52 | 970,277 | -0.95(-1.22%) |
Mar 02, 2017 | 77.98 | 77.99 | 77.30 | 77.47 | 750,996 | -0.57(-0.72%) |
Mar 01, 2017 | 78.01 | 78.59 | 77.76 | 78.03 | 878,031 | +0.69(+0.90%) |
Feb 28, 2017 | 77.44 | 77.61 | 76.99 | 77.34 | 940,715 | -0.38(-0.49%) |
Feb 27, 2017 | 77.80 | 78.15 | 77.24 | 77.72 | 824,744 | -0.06(-0.07%) |
Feb 24, 2017 | 76.51 | 77.80 | 76.44 | 77.77 | 832,642 | +1.01(+1.32%) |
Feb 23, 2017 | 77.56 | 77.56 | 76.67 | 76.76 | 1,249,137 | -0.80(-1.03%) |
Feb 22, 2017 | 78.36 | 78.72 | 77.47 | 77.56 | 1,119,833 | -1.36(-1.72%) |
Feb 21, 2017 | 81.29 | 81.53 | 77.86 | 78.92 | 1,884,513 | -2.42(-2.98%) |
Feb 17, 2017 | 81.35 | 81.35 | 81.35 | 0 | +1.16(+1.45%) | |
Feb 16, 2017 | 80.99 | 81.31 | 79.61 | 80.18 | 875,910 | -0.72(-0.89%) |
Feb 15, 2017 | 80.48 | 80.90 | 80.32 | 80.90 | 603,815 | +0.37(+0.46%) |
Feb 14, 2017 | 79.96 | 80.78 | 79.91 | 80.53 | 610,769 | -0.19(-0.23%) |
Feb 13, 2017 | 80.80 | 81.01 | 80.05 | 80.72 | 647,764 | +0.09(+0.11%) |
Feb 10, 2017 | 80.59 | 80.74 | 79.95 | 80.63 | 598,217 | +0.09(+0.11%) |
Feb 09, 2017 | 80.03 | 80.89 | 79.92 | 80.54 | 658,584 | +0.51(+0.64%) |
Feb 08, 2017 | 78.37 | 80.05 | 78.29 | 80.03 | 1,071,908 | +1.67(+2.13%) |
Feb 07, 2017 | 78.62 | 78.99 | 78.00 | 78.36 | 461,472 | -0.19(-0.25%) |
Feb 06, 2017 | 78.36 | 79.03 | 78.23 | 78.55 | 573,173 | +0.06(+0.07%) |
Feb 03, 2017 | 78.18 | 78.79 | 78.00 | 78.49 | 589,604 | +0.42(+0.54%) |
Feb 02, 2017 | 77.86 | 78.43 | 77.63 | 78.07 | 453,688 | +0.23(+0.29%) |
Feb 01, 2017 | 78.29 | 79.08 | 77.41 | 77.85 | 751,615 | -0.38(-0.49%) |
Jan 31, 2017 | 78.17 | 78.73 | 77.44 | 78.23 | 842,271 | -0.22(-0.28%) |
Jan 30, 2017 | 78.21 | 78.47 | 77.36 | 78.45 | 754,687 | +0.33(+0.42%) |
Jan 27, 2017 | 78.82 | 78.87 | 77.83 | 78.11 | 810,899 | -0.38(-0.48%) |
Jan 26, 2017 | 78.74 | 79.22 | 77.74 | 78.49 | 1,036,527 | -0.54(-0.69%) |
Jan 25, 2017 | 78.70 | 79.33 | 78.54 | 79.03 | 789,819 | +0.72(+0.92%) |
Jan 24, 2017 | 77.98 | 78.67 | 77.63 | 78.32 | 1,133,219 | +0.54(+0.70%) |
Jan 23, 2017 | 79.04 | 79.34 | 77.31 | 77.77 | 1,549,099 | -2.82(-3.50%) |
Jan 20, 2017 | 80.27 | 80.83 | 79.96 | 80.59 | 822,976 | +0.51(+0.64%) |
Jan 19, 2017 | 80.21 | 81.13 | 79.46 | 80.09 | 958,018 | -0.15(-0.18%) |
Jan 18, 2017 | 78.73 | 80.47 | 78.51 | 80.23 | 1,065,493 | +1.40(+1.77%) |
Jan 17, 2017 | 79.37 | 79.98 | 78.33 | 78.83 | 864,823 | -0.82(-1.02%) |
Jan 13, 2017 | 79.65 | 79.65 | 79.65 | 0 | +0.39(+0.49%) | |
Jan 12, 2017 | 78.63 | 79.36 | 77.97 | 79.26 | 676,968 | +0.49(+0.63%) |
Jan 11, 2017 | 78.48 | 78.86 | 78.17 | 78.77 | 580,305 | +0.16(+0.21%) |
Jan 10, 2017 | 77.65 | 78.95 | 77.31 | 78.61 | 582,203 | +0.99(+1.28%) |
Jan 09, 2017 | 77.68 | 77.97 | 77.22 | 77.61 | 752,077 | -0.09(-0.11%) |
Jan 06, 2017 | 78.11 | 78.21 | 77.65 | 77.70 | 495,283 | -0.41(-0.53%) |
Jan 05, 2017 | 77.88 | 78.16 | 77.35 | 78.11 | 513,034 | -0.36(-0.46%) |
Jan 04, 2017 | 77.73 | 78.48 | 77.53 | 78.48 | 671,923 | +1.20(+1.56%) |