Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.24 | 75.84 | 75.04 | 75.40 | 197,750 | +0.03(+0.04%) |
Mar 30, 2017 | 74.80 | 76.07 | 74.80 | 75.37 | 301,030 | +0.54(+0.72%) |
Mar 29, 2017 | 74.74 | 75.21 | 74.41 | 74.82 | 126,734 | +0.05(+0.07%) |
Mar 28, 2017 | 73.90 | 74.99 | 73.24 | 74.78 | 206,844 | +0.64(+0.86%) |
Mar 27, 2017 | 73.81 | 74.60 | 73.22 | 74.14 | 265,239 | -0.74(-0.98%) |
Mar 24, 2017 | 75.18 | 75.54 | 74.10 | 74.87 | 235,716 | +0.15(+0.20%) |
Mar 23, 2017 | 74.69 | 75.48 | 73.57 | 74.73 | 251,328 | -0.04(-0.05%) |
Mar 22, 2017 | 73.64 | 74.79 | 73.48 | 74.77 | 241,730 | +0.90(+1.22%) |
Mar 21, 2017 | 76.43 | 76.56 | 73.77 | 73.86 | 310,020 | -2.01(-2.64%) |
Mar 20, 2017 | 75.33 | 76.42 | 74.94 | 75.87 | 253,466 | +0.53(+0.70%) |
Mar 17, 2017 | 75.13 | 75.88 | 74.43 | 75.34 | 571,898 | +0.02(+0.03%) |
Mar 16, 2017 | 75.38 | 75.44 | 74.38 | 75.32 | 222,651 | +0.43(+0.58%) |
Mar 15, 2017 | 74.44 | 74.95 | 74.13 | 74.88 | 414,593 | +0.90(+1.22%) |
Mar 14, 2017 | 73.57 | 74.56 | 73.57 | 73.98 | 295,974 | +0.00(+0.00%) |
Mar 13, 2017 | 73.24 | 74.11 | 73.24 | 73.98 | 222,728 | +0.73(+0.99%) |
Mar 10, 2017 | 73.09 | 73.51 | 72.58 | 73.25 | 217,041 | +0.72(+0.99%) |
Mar 09, 2017 | 72.31 | 72.98 | 72.06 | 72.53 | 196,460 | +0.08(+0.11%) |
Mar 08, 2017 | 72.82 | 73.46 | 72.21 | 72.45 | 177,162 | -0.11(-0.15%) |
Mar 07, 2017 | 72.27 | 72.98 | 71.88 | 72.56 | 177,775 | +0.19(+0.26%) |
Mar 06, 2017 | 72.08 | 72.89 | 71.94 | 72.38 | 192,219 | -0.27(-0.37%) |
Mar 03, 2017 | 72.45 | 72.89 | 71.86 | 72.64 | 197,036 | +0.17(+0.23%) |
Mar 02, 2017 | 72.43 | 73.05 | 71.32 | 72.47 | 180,746 | +0.00(+0.00%) |
Mar 01, 2017 | 71.30 | 72.79 | 70.39 | 72.47 | 316,853 | +2.14(+3.05%) |
Feb 28, 2017 | 71.26 | 71.54 | 70.29 | 70.33 | 323,980 | -2.07(-2.85%) |
Feb 27, 2017 | 71.89 | 72.58 | 71.50 | 72.40 | 212,651 | +0.64(+0.89%) |
Feb 24, 2017 | 70.62 | 71.98 | 70.62 | 71.76 | 236,860 | +0.07(+0.10%) |
Feb 23, 2017 | 72.06 | 72.29 | 71.07 | 71.69 | 349,724 | +0.14(+0.19%) |
Feb 22, 2017 | 71.62 | 72.39 | 70.88 | 71.55 | 319,556 | -0.39(-0.55%) |
Feb 21, 2017 | 72.14 | 72.62 | 71.64 | 71.94 | 314,111 | -0.15(-0.20%) |
Feb 17, 2017 | 72.09 | 72.09 | 72.09 | 0 | +0.16(+0.22%) | |
Feb 16, 2017 | 71.53 | 72.07 | 71.40 | 71.93 | 470,698 | -0.15(-0.20%) |
Feb 15, 2017 | 69.77 | 72.57 | 68.90 | 72.08 | 381,000 | +1.24(+1.75%) |
Feb 14, 2017 | 69.64 | 70.94 | 68.86 | 70.84 | 339,763 | +0.49(+0.70%) |
Feb 13, 2017 | 69.35 | 70.45 | 69.04 | 70.35 | 675,108 | +0.90(+1.30%) |
Feb 10, 2017 | 69.39 | 69.58 | 65.95 | 69.45 | 777,155 | +0.33(+0.48%) |
Feb 09, 2017 | 65.80 | 70.44 | 63.64 | 69.12 | 2,686,259 | +8.19(+13.44%) |
Feb 08, 2017 | 62.07 | 62.10 | 60.85 | 60.93 | 514,434 | -1.42(-2.28%) |
Feb 07, 2017 | 63.77 | 63.81 | 62.31 | 62.35 | 647,595 | -1.23(-1.93%) |
Feb 06, 2017 | 64.00 | 64.48 | 63.12 | 63.58 | 352,269 | -0.68(-1.05%) |
Feb 03, 2017 | 64.25 | 64.80 | 63.72 | 64.26 | 323,684 | +0.63(+0.99%) |
Feb 02, 2017 | 62.70 | 64.03 | 62.03 | 63.63 | 264,739 | +0.92(+1.47%) |
Feb 01, 2017 | 64.54 | 64.79 | 61.70 | 62.70 | 403,482 | -1.71(-2.65%) |
Jan 31, 2017 | 64.71 | 64.97 | 64.01 | 64.41 | 249,298 | -0.59(-0.91%) |
Jan 30, 2017 | 65.59 | 65.59 | 63.93 | 65.00 | 281,356 | -0.91(-1.39%) |
Jan 27, 2017 | 66.09 | 66.50 | 65.68 | 65.92 | 219,331 | -0.05(-0.07%) |
Jan 26, 2017 | 65.90 | 66.34 | 65.32 | 65.96 | 258,334 | -0.12(-0.18%) |
Jan 25, 2017 | 67.32 | 67.50 | 65.77 | 66.08 | 326,683 | -0.55(-0.83%) |
Jan 24, 2017 | 65.42 | 66.83 | 65.27 | 66.63 | 226,711 | +1.30(+1.98%) |
Jan 23, 2017 | 65.45 | 65.96 | 64.69 | 65.34 | 210,091 | -0.17(-0.25%) |
Jan 20, 2017 | 65.38 | 66.51 | 65.08 | 65.50 | 201,900 | +0.17(+0.26%) |
Jan 19, 2017 | 66.40 | 66.76 | 65.33 | 65.34 | 198,890 | -1.03(-1.55%) |
Jan 18, 2017 | 66.30 | 66.65 | 65.64 | 66.37 | 156,933 | +0.33(+0.51%) |
Jan 17, 2017 | 67.05 | 67.05 | 65.70 | 66.03 | 242,926 | -1.43(-2.12%) |
Jan 13, 2017 | 67.47 | 67.47 | 67.47 | 0 | +0.59(+0.88%) | |
Jan 12, 2017 | 66.90 | 67.71 | 65.43 | 66.88 | 235,743 | -0.25(-0.37%) |
Jan 11, 2017 | 65.18 | 67.27 | 65.03 | 67.12 | 307,473 | +1.91(+2.94%) |
Jan 10, 2017 | 65.27 | 65.91 | 64.60 | 65.21 | 192,985 | +0.15(+0.23%) |
Jan 09, 2017 | 65.02 | 65.74 | 64.57 | 65.06 | 230,507 | +0.10(+0.15%) |
Jan 06, 2017 | 65.82 | 65.82 | 64.38 | 64.96 | 153,091 | -0.64(-0.97%) |
Jan 05, 2017 | 65.49 | 66.16 | 65.12 | 65.60 | 218,053 | +0.06(+0.09%) |
Jan 04, 2017 | 64.20 | 65.78 | 64.00 | 65.54 | 260,632 | +1.70(+2.66%) |