Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 72.06 | 72.42 | 71.93 | 72.13 | 611,698 | -0.08(-0.11%) |
Mar 30, 2017 | 72.05 | 72.28 | 72.02 | 72.21 | 678,034 | -0.04(-0.06%) |
Mar 29, 2017 | 71.71 | 72.35 | 71.71 | 72.25 | 1,092,521 | +0.29(+0.40%) |
Mar 28, 2017 | 71.29 | 72.21 | 71.26 | 71.96 | 1,223,164 | +0.60(+0.84%) |
Mar 27, 2017 | 70.77 | 71.61 | 70.37 | 71.36 | 594,306 | +0.21(+0.30%) |
Mar 24, 2017 | 71.50 | 71.76 | 70.90 | 71.15 | 638,903 | -0.07(-0.10%) |
Mar 23, 2017 | 71.26 | 71.65 | 71.04 | 71.22 | 789,745 | +0.15(+0.21%) |
Mar 22, 2017 | 70.42 | 71.16 | 70.42 | 71.07 | 870,282 | +0.46(+0.65%) |
Mar 21, 2017 | 71.52 | 72.14 | 70.42 | 70.61 | 1,420,224 | -0.91(-1.27%) |
Mar 20, 2017 | 71.13 | 71.75 | 70.96 | 71.52 | 998,095 | +0.38(+0.53%) |
Mar 17, 2017 | 71.51 | 71.56 | 70.99 | 71.14 | 2,542,598 | +0.38(+0.54%) |
Mar 16, 2017 | 70.60 | 71.49 | 70.60 | 70.76 | 2,182,750 | +0.51(+0.73%) |
Mar 15, 2017 | 71.08 | 71.08 | 69.42 | 70.25 | 30,294,552 | -0.51(-0.72%) |
Mar 14, 2017 | 72.05 | 72.05 | 70.37 | 70.76 | 2,214,852 | -1.33(-1.84%) |
Mar 13, 2017 | 71.80 | 72.28 | 71.70 | 72.09 | 554,940 | +0.26(+0.36%) |
Mar 10, 2017 | 71.64 | 71.89 | 71.30 | 71.83 | 411,270 | +0.44(+0.62%) |
Mar 09, 2017 | 71.40 | 71.61 | 71.12 | 71.39 | 411,630 | +0.04(+0.06%) |
Mar 08, 2017 | 70.94 | 71.72 | 70.92 | 71.35 | 581,238 | +0.27(+0.38%) |
Mar 07, 2017 | 70.64 | 71.36 | 70.50 | 71.08 | 617,507 | +0.33(+0.47%) |
Mar 06, 2017 | 70.70 | 71.11 | 70.60 | 70.75 | 884,243 | -0.28(-0.39%) |
Mar 03, 2017 | 70.84 | 71.27 | 70.50 | 71.03 | 827,153 | +0.02(+0.03%) |
Mar 02, 2017 | 71.87 | 71.92 | 70.85 | 71.01 | 1,096,158 | -1.23(-1.70%) |
Mar 01, 2017 | 71.44 | 72.37 | 71.42 | 72.24 | 961,468 | +0.80(+1.12%) |
Feb 28, 2017 | 72.00 | 72.14 | 71.41 | 71.44 | 773,379 | -0.82(-1.13%) |
Feb 27, 2017 | 71.82 | 72.63 | 71.82 | 72.26 | 895,383 | +0.20(+0.28%) |
Feb 24, 2017 | 70.66 | 72.08 | 70.66 | 72.06 | 845,561 | +0.84(+1.18%) |
Feb 23, 2017 | 71.49 | 71.72 | 70.99 | 71.22 | 984,613 | -0.04(-0.06%) |
Feb 22, 2017 | 70.80 | 71.35 | 70.31 | 71.26 | 891,575 | +0.28(+0.39%) |
Feb 21, 2017 | 70.05 | 71.04 | 68.79 | 70.98 | 1,287,050 | +0.47(+0.67%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 71.73 | 73.08 | 70.18 | 70.66 | 2,392,110 | +4.40(+6.64%) |
Feb 15, 2017 | 65.64 | 66.47 | 65.56 | 66.26 | 894,402 | +0.42(+0.64%) |
Feb 14, 2017 | 65.67 | 65.98 | 65.31 | 65.84 | 798,537 | -0.14(-0.21%) |
Feb 13, 2017 | 65.57 | 66.19 | 65.36 | 65.98 | 724,631 | +0.69(+1.06%) |
Feb 10, 2017 | 65.58 | 65.62 | 65.08 | 65.29 | 1,168,553 | -0.15(-0.23%) |
Feb 09, 2017 | 65.00 | 65.61 | 64.86 | 65.44 | 823,702 | +0.65(+1.00%) |
Feb 08, 2017 | 65.22 | 65.28 | 64.75 | 64.79 | 755,438 | -0.41(-0.63%) |
Feb 07, 2017 | 65.30 | 65.57 | 65.05 | 65.20 | 572,607 | +0.03(+0.05%) |
Feb 06, 2017 | 64.94 | 65.39 | 64.53 | 65.17 | 944,809 | +0.27(+0.42%) |
Feb 03, 2017 | 64.38 | 65.23 | 64.25 | 64.90 | 843,294 | +0.72(+1.12%) |
Feb 02, 2017 | 62.70 | 64.22 | 62.70 | 64.18 | 1,024,228 | +1.56(+2.49%) |
Feb 01, 2017 | 63.06 | 63.19 | 62.24 | 62.62 | 658,135 | -0.27(-0.43%) |
Jan 31, 2017 | 62.72 | 62.92 | 62.12 | 62.89 | 814,472 | +0.27(+0.43%) |
Jan 30, 2017 | 62.03 | 62.62 | 61.56 | 62.62 | 596,922 | +0.12(+0.19%) |
Jan 27, 2017 | 62.17 | 62.51 | 62.15 | 62.50 | 261,794 | +0.30(+0.48%) |
Jan 26, 2017 | 62.70 | 62.95 | 62.01 | 62.20 | 541,411 | -0.48(-0.77%) |
Jan 25, 2017 | 62.58 | 62.84 | 62.40 | 62.68 | 769,136 | +0.27(+0.43%) |
Jan 24, 2017 | 61.10 | 62.55 | 61.10 | 62.41 | 878,189 | +1.58(+2.60%) |
Jan 23, 2017 | 60.58 | 60.91 | 60.41 | 60.83 | 315,232 | +0.06(+0.10%) |
Jan 20, 2017 | 60.89 | 61.50 | 60.74 | 60.77 | 565,540 | -0.14(-0.23%) |
Jan 19, 2017 | 60.77 | 61.39 | 60.67 | 60.91 | 602,804 | +0.15(+0.25%) |
Jan 18, 2017 | 60.82 | 61.00 | 60.51 | 60.76 | 580,136 | +0.02(+0.03%) |
Jan 17, 2017 | 61.05 | 61.24 | 60.44 | 60.74 | 504,287 | -0.60(-0.98%) |
Jan 13, 2017 | 61.34 | 61.34 | 61.34 | 0 | +0.46(+0.76%) | |
Jan 12, 2017 | 60.61 | 60.93 | 59.85 | 60.88 | 356,924 | -0.03(-0.05%) |
Jan 11, 2017 | 60.66 | 61.21 | 60.13 | 60.91 | 492,078 | +0.22(+0.36%) |
Jan 10, 2017 | 60.34 | 60.94 | 60.12 | 60.69 | 679,097 | +0.61(+1.02%) |
Jan 09, 2017 | 59.82 | 60.37 | 59.63 | 60.08 | 496,049 | +0.08(+0.13%) |
Jan 06, 2017 | 59.73 | 60.32 | 59.41 | 60.00 | 647,910 | +0.21(+0.35%) |
Jan 05, 2017 | 59.61 | 60.18 | 59.52 | 59.79 | 1,081,207 | +0.22(+0.37%) |
Jan 04, 2017 | 59.37 | 60.03 | 59.37 | 59.57 | 790,253 | +0.20(+0.34%) |