Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.38 | 71.30 | 70.18 | 70.73 | 539,029 | +0.19(+0.26%) |
Mar 30, 2017 | 70.67 | 70.85 | 69.59 | 70.54 | 611,553 | -0.29(-0.41%) |
Mar 29, 2017 | 70.63 | 71.35 | 69.83 | 70.83 | 568,216 | +0.14(+0.19%) |
Mar 28, 2017 | 70.05 | 71.02 | 69.85 | 70.70 | 589,213 | +0.41(+0.59%) |
Mar 27, 2017 | 69.42 | 70.74 | 68.53 | 70.28 | 987,189 | +0.05(+0.07%) |
Mar 24, 2017 | 71.29 | 71.59 | 69.88 | 70.23 | 877,159 | -0.66(-0.93%) |
Mar 23, 2017 | 70.86 | 71.09 | 70.35 | 70.89 | 891,794 | +0.19(+0.26%) |
Mar 22, 2017 | 70.70 | 71.01 | 69.37 | 70.70 | 998,929 | -0.43(-0.61%) |
Mar 21, 2017 | 75.04 | 75.60 | 71.05 | 71.13 | 1,281,654 | -3.65(-4.88%) |
Mar 20, 2017 | 75.13 | 75.67 | 74.49 | 74.78 | 514,148 | -0.35(-0.46%) |
Mar 17, 2017 | 76.73 | 77.09 | 75.12 | 75.13 | 1,264,557 | -1.52(-1.98%) |
Mar 16, 2017 | 75.66 | 76.73 | 75.01 | 76.65 | 770,385 | +0.96(+1.27%) |
Mar 15, 2017 | 73.50 | 76.07 | 72.76 | 75.68 | 1,029,340 | +1.98(+2.69%) |
Mar 14, 2017 | 74.65 | 74.69 | 73.11 | 73.70 | 881,996 | -1.06(-1.42%) |
Mar 13, 2017 | 75.08 | 75.82 | 74.20 | 74.76 | 876,303 | -1.37(-1.80%) |
Mar 10, 2017 | 73.24 | 77.57 | 73.24 | 76.13 | 2,368,006 | +2.81(+3.83%) |
Mar 09, 2017 | 72.29 | 73.34 | 71.82 | 73.32 | 716,542 | +1.07(+1.48%) |
Mar 08, 2017 | 71.35 | 72.84 | 71.15 | 72.25 | 798,923 | +0.81(+1.13%) |
Mar 07, 2017 | 71.30 | 71.70 | 70.10 | 71.44 | 954,570 | +0.09(+0.13%) |
Mar 06, 2017 | 71.93 | 72.07 | 70.70 | 71.35 | 1,135,193 | -0.82(-1.13%) |
Mar 03, 2017 | 73.23 | 73.46 | 71.66 | 72.16 | 580,781 | -1.12(-1.53%) |
Mar 02, 2017 | 73.10 | 74.46 | 72.46 | 73.29 | 889,170 | +0.14(+0.20%) |
Mar 01, 2017 | 72.60 | 74.27 | 72.26 | 73.14 | 839,383 | +1.22(+1.70%) |
Feb 28, 2017 | 73.09 | 73.09 | 71.54 | 71.92 | 869,177 | -1.49(-2.02%) |
Feb 27, 2017 | 72.35 | 74.33 | 72.35 | 73.41 | 907,798 | +1.06(+1.47%) |
Feb 24, 2017 | 72.02 | 73.32 | 70.84 | 72.34 | 852,841 | -0.34(-0.47%) |
Feb 23, 2017 | 74.47 | 74.83 | 72.63 | 72.69 | 787,732 | -1.63(-2.19%) |
Feb 22, 2017 | 74.10 | 75.07 | 73.90 | 74.31 | 692,660 | +0.26(+0.35%) |
Feb 21, 2017 | 73.05 | 74.13 | 72.54 | 74.05 | 571,208 | +0.98(+1.34%) |
Feb 17, 2017 | 73.07 | 73.07 | 73.07 | 0 | +0.58(+0.80%) | |
Feb 16, 2017 | 73.82 | 74.43 | 72.17 | 72.49 | 478,371 | -1.48(-1.99%) |
Feb 15, 2017 | 73.63 | 74.27 | 73.37 | 73.97 | 426,490 | +0.44(+0.59%) |
Feb 14, 2017 | 72.96 | 73.67 | 72.66 | 73.53 | 457,038 | +0.38(+0.52%) |
Feb 13, 2017 | 73.80 | 74.24 | 72.58 | 73.15 | 902,747 | -0.65(-0.89%) |
Feb 10, 2017 | 73.50 | 74.28 | 73.23 | 73.81 | 793,094 | +0.27(+0.36%) |
Feb 09, 2017 | 72.41 | 73.77 | 72.27 | 73.54 | 724,758 | +1.21(+1.67%) |
Feb 08, 2017 | 71.41 | 72.36 | 70.56 | 72.33 | 729,375 | +1.23(+1.73%) |
Feb 07, 2017 | 71.39 | 71.70 | 70.85 | 71.10 | 571,719 | +0.17(+0.24%) |
Feb 06, 2017 | 71.59 | 72.09 | 70.58 | 70.93 | 709,106 | -0.54(-0.75%) |
Feb 03, 2017 | 70.80 | 72.11 | 70.08 | 71.47 | 1,112,481 | +0.80(+1.14%) |
Feb 02, 2017 | 70.36 | 70.86 | 69.27 | 70.67 | 845,111 | -0.13(-0.18%) |
Feb 01, 2017 | 70.91 | 71.35 | 70.21 | 70.79 | 716,796 | +0.31(+0.44%) |
Jan 31, 2017 | 69.83 | 70.50 | 68.55 | 70.48 | 1,519,727 | +0.44(+0.62%) |
Jan 30, 2017 | 72.75 | 72.75 | 69.94 | 70.04 | 1,627,705 | -2.68(-3.69%) |
Jan 27, 2017 | 73.25 | 74.17 | 71.81 | 72.73 | 1,334,630 | -0.33(-0.45%) |
Jan 26, 2017 | 74.09 | 75.41 | 72.76 | 73.05 | 1,449,181 | -1.89(-2.52%) |
Jan 25, 2017 | 72.95 | 75.77 | 71.83 | 74.94 | 3,250,011 | +2.50(+3.45%) |
Jan 24, 2017 | 71.25 | 73.49 | 69.99 | 72.44 | 3,707,095 | -0.96(-1.30%) |
Jan 23, 2017 | 72.31 | 73.66 | 71.98 | 73.40 | 1,980,204 | +1.03(+1.42%) |
Jan 20, 2017 | 71.92 | 72.73 | 71.48 | 72.37 | 1,064,568 | +0.35(+0.49%) |
Jan 19, 2017 | 73.30 | 73.73 | 71.57 | 72.01 | 956,219 | -1.58(-2.14%) |
Jan 18, 2017 | 72.94 | 74.19 | 72.50 | 73.59 | 1,106,917 | +0.71(+0.98%) |
Jan 17, 2017 | 72.20 | 72.96 | 71.69 | 72.88 | 1,074,263 | +0.55(+0.77%) |
Jan 13, 2017 | 72.32 | 72.32 | 72.32 | 0 | -0.61(-0.84%) | |
Jan 12, 2017 | 71.28 | 73.31 | 71.10 | 72.94 | 2,382,464 | +4.03(+5.85%) |
Jan 11, 2017 | 69.96 | 70.00 | 68.49 | 68.90 | 732,186 | -1.30(-1.85%) |
Jan 10, 2017 | 70.40 | 71.08 | 69.32 | 70.20 | 718,949 | +0.02(+0.02%) |
Jan 09, 2017 | 72.33 | 72.54 | 69.76 | 70.19 | 1,744,317 | -2.38(-3.28%) |
Jan 06, 2017 | 71.15 | 72.77 | 70.81 | 72.57 | 928,524 | +1.28(+1.80%) |
Jan 05, 2017 | 70.92 | 71.79 | 70.19 | 71.29 | 975,898 | +0.13(+0.19%) |
Jan 04, 2017 | 69.56 | 71.89 | 69.26 | 71.15 | 873,239 | +1.89(+2.74%) |