Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 77.40 | 75.80 | 77.35 | 0 | +0.02(+0.03%) | |
Mar 30, 2017 | 77.33 | 0 | +1.19(+1.56%) | |||
Mar 29, 2017 | 76.14 | 0 | -0.74(-0.96%) | |||
Mar 28, 2017 | 76.88 | 0 | -0.06(-0.08%) | |||
Mar 27, 2017 | 76.94 | 0 | -0.51(-0.66%) | |||
Mar 25, 2017 | 78.15 | 77.17 | 77.45 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 78.15 | 77.17 | 77.45 | 0 | -0.02(-0.03%) | |
Mar 23, 2017 | 77.47 | 0 | +0.13(+0.17%) | |||
Mar 22, 2017 | 77.34 | 0 | +0.50(+0.65%) | |||
Mar 21, 2017 | 76.84 | 0 | -0.49(-0.63%) | |||
Mar 20, 2017 | 77.33 | 0 | -0.99(-1.26%) | |||
Mar 18, 2017 | 78.60 | 77.90 | 78.32 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 78.60 | 77.90 | 78.32 | 0 | -0.04(-0.05%) | |
Mar 16, 2017 | 78.36 | 0 | +0.28(+0.36%) | |||
Mar 15, 2017 | 78.08 | 0 | +0.93(+1.21%) | |||
Mar 14, 2017 | 77.15 | 0 | +0.28(+0.36%) | |||
Mar 13, 2017 | 76.87 | 0 | -0.42(-0.54%) | |||
Mar 11, 2017 | 78.00 | 77.15 | 77.29 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 78.00 | 77.15 | 77.29 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 77.29 | 0 | -0.83(-1.06%) | |||
Mar 08, 2017 | 78.29 | 77.61 | 78.12 | 0 | +0.15(+0.19%) | |
Mar 07, 2017 | 79.36 | 77.67 | 77.97 | 0 | -1.21(-1.53%) | |
Mar 06, 2017 | 79.46 | 78.00 | 79.18 | 0 | +1.32(+1.70%) | |
Mar 04, 2017 | 78.14 | 76.66 | 77.86 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 78.14 | 76.66 | 77.86 | 0 | -0.13(-0.17%) | |
Mar 02, 2017 | 77.99 | 0 | +0.06(+0.08%) | |||
Mar 01, 2017 | 77.98 | 76.17 | 77.93 | 0 | +1.65(+2.16%) | |
Feb 28, 2017 | 76.89 | 76.10 | 76.28 | 0 | +0.18(+0.24%) | |
Feb 27, 2017 | 77.14 | 76.03 | 76.10 | 0 | -0.48(-0.63%) | |
Feb 25, 2017 | 77.19 | 76.10 | 76.58 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 77.19 | 76.10 | 76.58 | 0 | +0.01(+0.01%) | |
Feb 23, 2017 | 76.57 | 0 | +2.77(+3.75%) | |||
Feb 22, 2017 | 74.89 | 73.80 | 73.80 | 0 | -0.06(-0.08%) | |
Feb 21, 2017 | 73.95 | 73.37 | 73.86 | 0 | +0.44(+0.60%) | |
Feb 18, 2017 | 75.15 | 73.02 | 73.42 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 75.15 | 73.02 | 73.42 | 0 | -1.58(-2.11%) | |
Feb 16, 2017 | 75.83 | 74.96 | 75.00 | 0 | -0.74(-0.98%) | |
Feb 15, 2017 | 76.65 | 75.63 | 75.74 | 0 | -0.66(-0.86%) | |
Feb 14, 2017 | 76.73 | 75.90 | 76.40 | 0 | -0.25(-0.33%) | |
Feb 13, 2017 | 76.95 | 75.89 | 76.65 | 0 | +0.78(+1.03%) | |
Feb 11, 2017 | 76.23 | 75.55 | 75.87 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 76.23 | 75.55 | 75.87 | 0 | +0.05(+0.07%) | |
Feb 09, 2017 | 75.82 | 0 | +0.57(+0.76%) | |||
Feb 08, 2017 | 75.72 | 75.07 | 75.25 | 0 | +0.17(+0.23%) | |
Feb 07, 2017 | 76.09 | 75.05 | 75.08 | 0 | -0.59(-0.78%) | |
Feb 06, 2017 | 76.50 | 75.56 | 75.67 | 0 | -0.63(-0.83%) | |
Feb 04, 2017 | 77.15 | 76.21 | 76.30 | 0 | +0.00(+0.00%) | |
Feb 03, 2017 | 77.15 | 76.21 | 76.30 | 0 | -0.11(-0.14%) | |
Feb 02, 2017 | 76.41 | 0 | +0.13(+0.17%) | |||
Feb 01, 2017 | 76.56 | 74.91 | 76.28 | 0 | +1.30(+1.73%) | |
Jan 31, 2017 | 75.13 | 74.10 | 74.98 | 0 | +0.82(+1.11%) | |
Jan 30, 2017 | 75.32 | 74.06 | 74.16 | 0 | -0.71(-0.95%) | |
Jan 28, 2017 | 74.97 | 74.19 | 74.87 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 74.97 | 74.19 | 74.87 | 0 | +0.02(+0.03%) | |
Jan 26, 2017 | 74.85 | 0 | +0.96(+1.30%) | |||
Jan 25, 2017 | 74.17 | 73.14 | 73.89 | 0 | +0.31(+0.42%) | |
Jan 24, 2017 | 75.00 | 72.53 | 73.58 | 0 | -1.19(-1.59%) | |
Jan 23, 2017 | 74.94 | 73.03 | 74.77 | 0 | +1.84(+2.52%) | |
Jan 21, 2017 | 73.43 | 72.72 | 72.93 | 0 | +0.00(+0.00%) | |
Jan 20, 2017 | 73.43 | 72.72 | 72.93 | 0 | -0.11(-0.15%) | |
Jan 19, 2017 | 73.04 | 0 | +0.73(+1.01%) | |||
Jan 18, 2017 | 72.55 | 72.02 | 72.31 | 0 | +0.14(+0.19%) | |
Jan 17, 2017 | 72.87 | 71.81 | 72.17 | 0 | -0.04(-0.06%) | |
Jan 14, 2017 | 72.75 | 72.00 | 72.21 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 72.75 | 72.00 | 72.21 | 0 | -0.15(-0.21%) | |
Jan 12, 2017 | 73.80 | 72.25 | 72.36 | 0 | -0.78(-1.07%) | |
Jan 11, 2017 | 73.81 | 72.99 | 73.14 | 0 | +0.12(+0.16%) | |
Jan 10, 2017 | 73.70 | 72.82 | 73.02 | 0 | +0.05(+0.07%) | |
Jan 09, 2017 | 74.18 | 72.81 | 72.97 | 0 | -0.93(-1.26%) | |
Jan 07, 2017 | 74.19 | 72.90 | 73.90 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 74.19 | 72.90 | 73.90 | 0 | -0.09(-0.12%) | |
Jan 05, 2017 | 73.99 | 0 | -0.07(-0.09%) | |||
Jan 04, 2017 | 74.23 | 71.57 | 74.06 | 0 | +2.37(+3.31%) |