Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.50 | 74.20 | 73.10 | 73.55 | 352,586 | +0.05(+0.07%) |
Mar 30, 2017 | 72.65 | 73.60 | 72.65 | 73.50 | 279,447 | +0.80(+1.10%) |
Mar 29, 2017 | 73.25 | 73.55 | 72.40 | 72.70 | 313,292 | -0.45(-0.62%) |
Mar 28, 2017 | 73.00 | 73.60 | 72.30 | 73.15 | 261,982 | +0.05(+0.07%) |
Mar 27, 2017 | 71.90 | 73.60 | 71.31 | 73.10 | 197,776 | +0.25(+0.34%) |
Mar 24, 2017 | 72.45 | 73.80 | 72.45 | 72.85 | 301,682 | +0.70(+0.97%) |
Mar 23, 2017 | 71.95 | 72.75 | 71.80 | 72.15 | 200,361 | +0.15(+0.21%) |
Mar 22, 2017 | 71.25 | 72.10 | 70.00 | 72.00 | 359,090 | +0.60(+0.84%) |
Mar 21, 2017 | 73.85 | 74.00 | 71.20 | 71.40 | 349,629 | -1.95(-2.66%) |
Mar 20, 2017 | 72.90 | 74.20 | 72.55 | 73.35 | 326,795 | +0.15(+0.20%) |
Mar 17, 2017 | 72.50 | 73.45 | 72.25 | 73.20 | 503,946 | +0.80(+1.10%) |
Mar 16, 2017 | 71.60 | 72.53 | 71.60 | 72.40 | 274,606 | +0.50(+0.70%) |
Mar 15, 2017 | 71.70 | 72.10 | 70.85 | 71.90 | 344,244 | +0.55(+0.77%) |
Mar 14, 2017 | 71.15 | 72.00 | 70.85 | 71.35 | 330,273 | -0.15(-0.21%) |
Mar 13, 2017 | 70.70 | 71.60 | 70.70 | 71.50 | 262,302 | +0.60(+0.85%) |
Mar 10, 2017 | 69.80 | 71.00 | 69.75 | 70.90 | 377,652 | +1.30(+1.87%) |
Mar 09, 2017 | 69.50 | 70.10 | 69.08 | 69.60 | 321,497 | +0.10(+0.14%) |
Mar 08, 2017 | 69.05 | 70.05 | 68.70 | 69.50 | 488,555 | +0.95(+1.39%) |
Mar 07, 2017 | 69.30 | 70.49 | 68.45 | 68.55 | 523,827 | -0.50(-0.72%) |
Mar 06, 2017 | 68.70 | 69.60 | 68.30 | 69.05 | 542,821 | +0.10(+0.15%) |
Mar 03, 2017 | 69.55 | 69.75 | 68.80 | 68.95 | 415,403 | -0.55(-0.79%) |
Mar 02, 2017 | 69.20 | 69.95 | 69.00 | 69.50 | 623,411 | +0.35(+0.51%) |
Mar 01, 2017 | 68.50 | 69.50 | 68.15 | 69.15 | 1,084,313 | +1.65(+2.44%) |
Feb 28, 2017 | 70.15 | 70.15 | 66.65 | 67.50 | 1,521,367 | -4.90(-6.77%) |
Feb 27, 2017 | 72.00 | 73.10 | 72.00 | 72.40 | 156,320 | -0.10(-0.14%) |
Feb 24, 2017 | 71.90 | 72.65 | 71.70 | 72.50 | 238,041 | -0.15(-0.21%) |
Feb 23, 2017 | 73.40 | 73.40 | 71.75 | 72.65 | 223,517 | -0.90(-1.22%) |
Feb 22, 2017 | 72.55 | 73.85 | 72.55 | 73.55 | 234,204 | +0.80(+1.10%) |
Feb 21, 2017 | 72.00 | 72.85 | 71.75 | 72.75 | 427,141 | +0.70(+0.97%) |
Feb 17, 2017 | 72.05 | 72.05 | 72.05 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 71.55 | 71.85 | 70.75 | 71.65 | 296,494 | -0.70(-0.97%) |
Feb 15, 2017 | 71.95 | 73.15 | 71.58 | 72.35 | 275,166 | +0.35(+0.49%) |
Feb 14, 2017 | 71.95 | 72.25 | 71.00 | 72.00 | 187,201 | -0.20(-0.28%) |
Feb 13, 2017 | 72.60 | 73.25 | 71.85 | 72.20 | 216,533 | +0.20(+0.28%) |
Feb 10, 2017 | 73.65 | 73.80 | 71.95 | 72.00 | 274,786 | -1.30(-1.77%) |
Feb 09, 2017 | 73.00 | 75.60 | 72.95 | 73.30 | 478,995 | +0.30(+0.41%) |
Feb 08, 2017 | 73.25 | 74.10 | 72.35 | 73.00 | 219,501 | -0.30(-0.41%) |
Feb 07, 2017 | 72.90 | 73.70 | 72.17 | 73.30 | 351,724 | +0.60(+0.83%) |
Feb 06, 2017 | 72.60 | 73.05 | 72.10 | 72.70 | 295,314 | -0.40(-0.55%) |
Feb 03, 2017 | 70.90 | 73.15 | 70.15 | 73.10 | 432,013 | +2.85(+4.06%) |
Feb 02, 2017 | 69.50 | 71.75 | 68.90 | 70.25 | 555,352 | +1.00(+1.44%) |
Feb 01, 2017 | 67.55 | 69.45 | 65.90 | 69.25 | 760,157 | +4.05(+6.21%) |
Jan 31, 2017 | 66.20 | 66.20 | 64.60 | 65.20 | 385,716 | -1.35(-2.03%) |
Jan 30, 2017 | 67.30 | 67.30 | 65.55 | 66.55 | 210,038 | -1.15(-1.70%) |
Jan 27, 2017 | 67.30 | 67.90 | 67.20 | 67.70 | 149,348 | +0.75(+1.12%) |
Jan 26, 2017 | 67.80 | 68.35 | 66.75 | 66.95 | 100,946 | -0.70(-1.03%) |
Jan 25, 2017 | 67.30 | 68.00 | 67.05 | 67.65 | 176,294 | +0.90(+1.35%) |
Jan 24, 2017 | 65.45 | 67.20 | 64.37 | 66.75 | 387,831 | +1.60(+2.46%) |
Jan 23, 2017 | 65.40 | 65.80 | 63.75 | 65.15 | 180,670 | -0.05(-0.08%) |
Jan 20, 2017 | 64.90 | 66.15 | 64.90 | 65.20 | 164,355 | +0.45(+0.69%) |
Jan 19, 2017 | 65.95 | 66.70 | 64.70 | 64.75 | 166,666 | -1.55(-2.34%) |
Jan 18, 2017 | 66.55 | 67.35 | 65.45 | 66.30 | 146,720 | +0.10(+0.15%) |
Jan 17, 2017 | 68.05 | 68.25 | 66.05 | 66.20 | 210,142 | -2.05(-3.00%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | +1.90(+2.86%) | |
Jan 12, 2017 | 66.90 | 66.90 | 64.80 | 66.35 | 143,012 | -0.65(-0.97%) |
Jan 11, 2017 | 66.30 | 67.03 | 66.25 | 67.00 | 127,910 | +0.65(+0.98%) |
Jan 10, 2017 | 65.75 | 66.40 | 65.25 | 66.35 | 134,109 | +0.80(+1.22%) |
Jan 09, 2017 | 65.60 | 66.90 | 65.55 | 65.55 | 102,836 | -0.05(-0.08%) |
Jan 06, 2017 | 65.80 | 66.25 | 65.15 | 65.60 | 161,054 | +0.15(+0.23%) |
Jan 05, 2017 | 66.10 | 67.00 | 65.25 | 65.45 | 159,435 | -0.70(-1.06%) |
Jan 04, 2017 | 66.20 | 66.45 | 65.55 | 66.15 | 206,024 | +0.05(+0.08%) |