Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 72.81 | 72.84 | 72.03 | 72.10 | 20,697,068 | -0.98(-1.34%) |
Mar 30, 2017 | 72.39 | 73.43 | 72.33 | 73.07 | 14,169,545 | +0.62(+0.86%) |
Mar 29, 2017 | 72.72 | 72.90 | 72.29 | 72.45 | 12,436,292 | -0.27(-0.37%) |
Mar 28, 2017 | 71.42 | 73.07 | 71.39 | 72.72 | 19,814,400 | +1.12(+1.56%) |
Mar 27, 2017 | 70.20 | 71.74 | 69.95 | 71.60 | 20,333,066 | -0.04(-0.06%) |
Mar 24, 2017 | 72.06 | 72.30 | 71.22 | 71.65 | 19,607,406 | -0.08(-0.11%) |
Mar 23, 2017 | 71.58 | 72.64 | 71.48 | 71.73 | 19,601,926 | -0.11(-0.16%) |
Mar 22, 2017 | 71.32 | 72.29 | 70.59 | 71.84 | 26,488,328 | +0.11(+0.16%) |
Mar 21, 2017 | 74.17 | 74.39 | 71.46 | 71.73 | 40,309,664 | -2.17(-2.93%) |
Mar 20, 2017 | 74.09 | 74.83 | 73.70 | 73.89 | 17,816,746 | -0.53(-0.72%) |
Mar 17, 2017 | 75.37 | 75.54 | 74.40 | 74.43 | 26,480,808 | -0.79(-1.05%) |
Mar 16, 2017 | 75.54 | 76.17 | 75.16 | 75.22 | 17,656,300 | -0.07(-0.10%) |
Mar 15, 2017 | 75.35 | 75.96 | 74.80 | 75.29 | 20,223,772 | +0.18(+0.24%) |
Mar 14, 2017 | 74.71 | 75.22 | 74.50 | 75.11 | 12,473,067 | +0.12(+0.16%) |
Mar 13, 2017 | 74.94 | 75.33 | 74.63 | 74.99 | 12,187,696 | +0.07(+0.09%) |
Mar 10, 2017 | 75.47 | 75.51 | 74.30 | 74.92 | 16,728,061 | -0.24(-0.32%) |
Mar 09, 2017 | 75.18 | 75.63 | 74.81 | 75.16 | 16,719,018 | +0.30(+0.39%) |
Mar 08, 2017 | 76.07 | 76.21 | 74.77 | 74.86 | 21,168,436 | -0.16(-0.22%) |
Mar 07, 2017 | 75.22 | 75.58 | 74.86 | 75.03 | 13,592,789 | -0.42(-0.55%) |
Mar 06, 2017 | 75.72 | 75.77 | 74.78 | 75.45 | 18,346,424 | -0.72(-0.95%) |
Mar 03, 2017 | 76.42 | 75.67 | 76.17 | 15,670,107 | +0.54(+0.72%) | |
Mar 02, 2017 | 77.05 | 77.09 | 75.54 | 75.63 | 20,525,216 | -1.20(-1.56%) |
Mar 01, 2017 | 76.16 | 77.14 | 76.01 | 76.82 | 29,789,430 | +2.45(+3.29%) |
Feb 28, 2017 | 73.74 | 74.54 | 73.53 | 74.38 | 18,497,152 | +0.16(+0.21%) |
Feb 27, 2017 | 74.13 | 74.46 | 73.89 | 74.22 | 15,045,321 | +0.08(+0.11%) |
Feb 24, 2017 | 74.02 | 74.31 | 73.65 | 74.14 | 18,351,348 | -0.66(-0.88%) |
Feb 23, 2017 | 74.84 | 74.97 | 74.30 | 74.80 | 13,474,485 | +0.06(+0.08%) |
Feb 22, 2017 | 74.30 | 74.94 | 74.21 | 74.74 | 14,417,661 | +0.04(+0.05%) |
Feb 21, 2017 | 74.29 | 74.81 | 74.25 | 74.70 | 17,139,694 | +0.64(+0.86%) |
Feb 17, 2017 | 74.06 | 74.06 | 74.06 | 0 | -0.25(-0.33%) | |
Feb 16, 2017 | 74.20 | 74.72 | 73.68 | 74.30 | 21,520,336 | -0.05(-0.07%) |
Feb 15, 2017 | 73.94 | 74.58 | 73.34 | 74.35 | 21,133,672 | +0.85(+1.15%) |
Feb 14, 2017 | 72.47 | 73.62 | 72.32 | 73.51 | 21,846,078 | +1.16(+1.60%) |
Feb 13, 2017 | 71.77 | 72.84 | 71.76 | 72.35 | 22,623,276 | +0.94(+1.32%) |
Feb 10, 2017 | 71.80 | 71.80 | 71.32 | 71.41 | 13,392,814 | -0.16(-0.23%) |
Feb 09, 2017 | 70.55 | 71.68 | 70.69 | 71.57 | 16,749,903 | +1.02(+1.44%) |
Feb 08, 2017 | 70.73 | 70.84 | 70.07 | 70.55 | 17,020,870 | -0.62(-0.88%) |
Feb 07, 2017 | 71.52 | 71.74 | 70.98 | 71.18 | 11,441,608 | -0.04(-0.06%) |
Feb 06, 2017 | 71.23 | 71.78 | 71.09 | 71.22 | 14,409,776 | -0.34(-0.47%) |
Feb 03, 2017 | 70.74 | 71.66 | 70.48 | 71.56 | 21,790,720 | +2.13(+3.06%) |
Feb 02, 2017 | 69.22 | 69.69 | 69.08 | 69.43 | 13,499,944 | -0.30(-0.42%) |
Feb 01, 2017 | 70.21 | 70.67 | 69.50 | 69.72 | 18,793,240 | +0.26(+0.38%) |
Jan 31, 2017 | 70.26 | 70.71 | 69.02 | 69.46 | 19,055,256 | -1.15(-1.63%) |
Jan 30, 2017 | 70.74 | 71.00 | 70.10 | 70.61 | 16,628,693 | -0.74(-1.04%) |
Jan 27, 2017 | 71.13 | 71.39 | 70.81 | 71.35 | 15,272,692 | +0.15(+0.21%) |
Jan 26, 2017 | 70.55 | 71.37 | 70.55 | 71.20 | 19,445,384 | +0.59(+0.84%) |
Jan 25, 2017 | 70.46 | 70.73 | 69.91 | 70.61 | 21,355,648 | +1.08(+1.55%) |
Jan 24, 2017 | 68.88 | 69.77 | 68.58 | 69.54 | 18,476,548 | +0.83(+1.21%) |
Jan 23, 2017 | 68.37 | 68.94 | 68.29 | 68.71 | 14,827,559 | +0.03(+0.05%) |
Jan 20, 2017 | 68.48 | 68.81 | 68.36 | 68.67 | 22,462,704 | +0.30(+0.44%) |
Jan 19, 2017 | 68.99 | 69.49 | 68.23 | 68.37 | 20,166,744 | -0.53(-0.76%) |
Jan 18, 2017 | 68.64 | 69.13 | 68.15 | 68.90 | 25,907,276 | +0.32(+0.47%) |
Jan 17, 2017 | 69.71 | 69.95 | 68.35 | 68.58 | 36,566,848 | -2.59(-3.63%) |
Jan 13, 2017 | 71.16 | 71.16 | 71.16 | 0 | +0.38(+0.53%) | |
Jan 12, 2017 | 71.21 | 71.63 | 70.60 | 70.78 | 25,981,806 | -0.69(-0.96%) |
Jan 11, 2017 | 70.94 | 71.47 | 70.51 | 71.47 | 17,908,612 | +0.53(+0.75%) |
Jan 10, 2017 | 70.64 | 71.33 | 70.36 | 70.94 | 17,038,262 | +0.21(+0.29%) |
Jan 09, 2017 | 70.36 | 71.22 | 70.19 | 70.73 | 15,588,309 | +0.05(+0.07%) |
Jan 06, 2017 | 70.91 | 71.10 | 70.54 | 70.69 | 15,708,718 | +0.01(+0.01%) |
Jan 05, 2017 | 71.25 | 71.50 | 69.98 | 70.68 | 17,423,368 | -0.66(-0.92%) |
Jan 04, 2017 | 71.37 | 71.56 | 70.91 | 71.33 | 18,585,472 | +0.13(+0.18%) |