Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.29 | 70.62 | 69.83 | 69.87 | 1,969,167 | -0.38(-0.54%) |
Mar 30, 2017 | 70.02 | 70.59 | 69.93 | 70.24 | 1,662,492 | +0.02(+0.03%) |
Mar 29, 2017 | 70.03 | 70.37 | 69.32 | 70.23 | 1,216,570 | -0.23(-0.32%) |
Mar 28, 2017 | 69.80 | 70.81 | 69.42 | 70.45 | 2,678,453 | -0.11(-0.15%) |
Mar 27, 2017 | 69.87 | 70.63 | 69.65 | 70.56 | 2,072,337 | +0.25(+0.36%) |
Mar 24, 2017 | 70.11 | 70.53 | 70.03 | 70.30 | 1,354,838 | +0.26(+0.38%) |
Mar 23, 2017 | 70.02 | 70.35 | 69.73 | 70.04 | 1,424,026 | -0.07(-0.10%) |
Mar 22, 2017 | 70.43 | 70.62 | 70.04 | 70.11 | 1,541,675 | -0.13(-0.19%) |
Mar 21, 2017 | 70.88 | 71.17 | 70.06 | 70.24 | 2,067,185 | -0.85(-1.20%) |
Mar 20, 2017 | 71.88 | 71.88 | 70.67 | 71.09 | 1,882,620 | -0.71(-0.99%) |
Mar 17, 2017 | 72.26 | 72.30 | 71.74 | 71.81 | 2,199,330 | -0.11(-0.15%) |
Mar 16, 2017 | 72.39 | 72.49 | 71.81 | 71.91 | 1,248,189 | -0.50(-0.69%) |
Mar 15, 2017 | 72.41 | 72.57 | 72.01 | 72.41 | 1,703,503 | +0.31(+0.43%) |
Mar 14, 2017 | 72.22 | 72.49 | 71.79 | 72.10 | 970,511 | -0.23(-0.31%) |
Mar 13, 2017 | 71.88 | 72.48 | 71.72 | 72.33 | 1,503,898 | +0.43(+0.60%) |
Mar 10, 2017 | 71.92 | 72.25 | 71.28 | 71.90 | 2,797,232 | +0.22(+0.30%) |
Mar 09, 2017 | 71.92 | 72.23 | 71.40 | 71.68 | 1,662,665 | -0.21(-0.29%) |
Mar 08, 2017 | 72.31 | 72.34 | 71.74 | 71.89 | 1,527,876 | -0.37(-0.51%) |
Mar 07, 2017 | 72.12 | 72.56 | 72.06 | 72.26 | 1,113,897 | -0.05(-0.07%) |
Mar 06, 2017 | 72.08 | 72.58 | 71.98 | 72.31 | 1,370,377 | -0.22(-0.30%) |
Mar 03, 2017 | 71.90 | 72.65 | 71.70 | 72.53 | 1,272,224 | +0.59(+0.83%) |
Mar 02, 2017 | 72.31 | 72.55 | 71.89 | 71.94 | 1,235,689 | -0.66(-0.90%) |
Mar 01, 2017 | 72.30 | 72.90 | 72.15 | 72.59 | 1,756,051 | +0.66(+0.91%) |
Feb 28, 2017 | 72.30 | 72.36 | 71.75 | 71.94 | 2,004,635 | -0.31(-0.44%) |
Feb 27, 2017 | 73.23 | 73.28 | 71.91 | 72.25 | 2,349,463 | -1.06(-1.44%) |
Feb 24, 2017 | 71.70 | 73.33 | 71.46 | 73.31 | 2,685,606 | +0.66(+0.90%) |
Feb 23, 2017 | 72.58 | 72.75 | 72.14 | 72.65 | 1,725,644 | +0.24(+0.33%) |
Feb 22, 2017 | 71.62 | 72.57 | 71.54 | 72.42 | 1,293,787 | +0.57(+0.79%) |
Feb 21, 2017 | 71.47 | 72.03 | 71.47 | 71.85 | 1,480,178 | +0.10(+0.15%) |
Feb 17, 2017 | 71.75 | 71.75 | 71.75 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.12 | 71.47 | 70.66 | 71.46 | 1,204,003 | +0.27(+0.38%) |
Feb 15, 2017 | 70.39 | 71.25 | 70.28 | 71.19 | 1,853,126 | +0.80(+1.13%) |
Feb 14, 2017 | 70.65 | 70.79 | 70.22 | 70.39 | 1,336,351 | -0.36(-0.51%) |
Feb 13, 2017 | 70.71 | 70.93 | 70.36 | 70.75 | 1,222,318 | +0.39(+0.56%) |
Feb 10, 2017 | 70.79 | 71.17 | 70.35 | 70.35 | 2,201,406 | -0.25(-0.36%) |
Feb 09, 2017 | 69.81 | 70.83 | 69.65 | 70.61 | 2,455,656 | +0.80(+1.14%) |
Feb 08, 2017 | 68.20 | 70.25 | 67.88 | 69.81 | 5,370,457 | +2.22(+3.29%) |
Feb 07, 2017 | 67.12 | 67.97 | 66.04 | 67.59 | 7,815,546 | -1.79(-2.58%) |
Feb 06, 2017 | 69.42 | 69.59 | 68.99 | 69.38 | 2,827,900 | -0.04(-0.06%) |
Feb 03, 2017 | 69.59 | 70.22 | 69.16 | 69.43 | 1,831,511 | +0.30(+0.43%) |
Feb 02, 2017 | 68.96 | 69.41 | 68.69 | 69.13 | 1,169,884 | +0.04(+0.05%) |
Feb 01, 2017 | 69.67 | 69.77 | 68.87 | 69.10 | 1,504,067 | -0.35(-0.50%) |
Jan 31, 2017 | 69.58 | 69.80 | 68.96 | 69.45 | 1,496,227 | -0.16(-0.23%) |
Jan 30, 2017 | 69.86 | 69.86 | 69.01 | 69.60 | 766,790 | -0.18(-0.26%) |
Jan 27, 2017 | 69.87 | 69.89 | 69.54 | 69.79 | 1,088,824 | +0.22(+0.31%) |
Jan 26, 2017 | 69.87 | 69.92 | 69.32 | 69.57 | 1,947,876 | -0.28(-0.40%) |
Jan 25, 2017 | 69.95 | 70.20 | 69.71 | 69.85 | 1,991,714 | -0.13(-0.19%) |
Jan 24, 2017 | 69.95 | 70.02 | 69.49 | 69.98 | 2,174,804 | -0.03(-0.05%) |
Jan 23, 2017 | 69.78 | 70.25 | 69.62 | 70.01 | 3,157,438 | +0.24(+0.35%) |
Jan 20, 2017 | 69.57 | 69.94 | 69.29 | 69.77 | 3,501,110 | +0.56(+0.81%) |
Jan 19, 2017 | 69.31 | 69.35 | 68.71 | 69.21 | 1,819,434 | -0.27(-0.39%) |
Jan 18, 2017 | 68.96 | 69.55 | 68.34 | 69.48 | 3,011,360 | +0.66(+0.97%) |
Jan 17, 2017 | 67.56 | 68.86 | 67.40 | 68.82 | 2,501,094 | +1.16(+1.72%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.31 | 67.53 | 66.53 | 67.37 | 2,535,735 | -0.30(-0.44%) |
Jan 11, 2017 | 67.71 | 67.96 | 67.33 | 67.67 | 1,373,897 | -0.23(-0.33%) |
Jan 10, 2017 | 68.27 | 68.49 | 67.89 | 67.90 | 910,365 | -0.34(-0.50%) |
Jan 09, 2017 | 69.01 | 69.03 | 68.22 | 68.24 | 1,101,991 | -0.74(-1.08%) |
Jan 06, 2017 | 68.65 | 69.09 | 67.92 | 68.98 | 1,113,567 | +0.73(+1.08%) |
Jan 05, 2017 | 68.42 | 68.89 | 67.99 | 68.25 | 1,315,345 | -0.17(-0.24%) |
Jan 04, 2017 | 67.21 | 68.42 | 67.21 | 68.41 | 1,780,092 | +1.10(+1.64%) |