Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.28 | 79.88 | 78.44 | 78.46 | 2,628,316 | -0.98(-1.23%) |
Mar 30, 2017 | 78.21 | 79.51 | 78.03 | 79.44 | 2,890,126 | +0.93(+1.18%) |
Mar 29, 2017 | 76.32 | 78.87 | 76.22 | 78.51 | 4,465,098 | +1.96(+2.56%) |
Mar 28, 2017 | 75.83 | 76.78 | 75.81 | 76.55 | 2,561,143 | +0.42(+0.55%) |
Mar 27, 2017 | 74.89 | 76.57 | 74.56 | 76.13 | 3,059,301 | +1.21(+1.62%) |
Mar 24, 2017 | 74.51 | 75.44 | 73.95 | 74.92 | 1,892,177 | +0.54(+0.73%) |
Mar 23, 2017 | 74.64 | 75.20 | 74.06 | 74.38 | 2,049,188 | +0.40(+0.54%) |
Mar 22, 2017 | 73.58 | 74.17 | 73.00 | 73.98 | 1,920,409 | +0.54(+0.74%) |
Mar 21, 2017 | 74.72 | 74.90 | 72.91 | 73.44 | 3,119,055 | -0.86(-1.16%) |
Mar 20, 2017 | 75.79 | 75.84 | 74.01 | 74.30 | 3,554,273 | -1.40(-1.85%) |
Mar 17, 2017 | 76.48 | 76.48 | 74.91 | 75.70 | 3,151,694 | +0.17(+0.23%) |
Mar 16, 2017 | 74.00 | 76.13 | 73.68 | 75.53 | 3,594,120 | +0.97(+1.30%) |
Mar 15, 2017 | 74.11 | 74.72 | 73.45 | 74.56 | 2,576,278 | +0.37(+0.50%) |
Mar 14, 2017 | 74.68 | 75.14 | 73.82 | 74.19 | 2,069,318 | -0.39(-0.52%) |
Mar 13, 2017 | 75.10 | 75.12 | 73.81 | 74.58 | 3,005,308 | -0.48(-0.64%) |
Mar 10, 2017 | 75.83 | 76.19 | 75.00 | 75.06 | 2,570,627 | -0.47(-0.62%) |
Mar 09, 2017 | 75.61 | 75.94 | 75.10 | 75.53 | 2,000,604 | -0.07(-0.09%) |
Mar 08, 2017 | 75.34 | 76.00 | 75.01 | 75.60 | 2,508,679 | +0.38(+0.51%) |
Mar 07, 2017 | 75.73 | 76.43 | 75.04 | 75.22 | 2,699,175 | -0.71(-0.94%) |
Mar 06, 2017 | 77.00 | 77.15 | 75.64 | 75.93 | 2,299,944 | -1.20(-1.56%) |
Mar 03, 2017 | 77.47 | 78.00 | 76.53 | 77.13 | 2,899,791 | -0.61(-0.78%) |
Mar 02, 2017 | 76.91 | 79.67 | 76.66 | 77.74 | 5,808,745 | +0.90(+1.17%) |
Mar 01, 2017 | 78.97 | 82.10 | 74.74 | 76.84 | 10,685,687 | +0.16(+0.21%) |
Feb 28, 2017 | 78.54 | 78.54 | 76.14 | 76.68 | 5,086,409 | -2.88(-3.62%) |
Feb 27, 2017 | 79.70 | 79.98 | 78.41 | 79.56 | 4,420,614 | +0.15(+0.19%) |
Feb 24, 2017 | 77.67 | 81.24 | 77.03 | 79.41 | 5,727,597 | +1.84(+2.37%) |
Feb 23, 2017 | 78.74 | 78.92 | 76.93 | 77.57 | 3,965,208 | -0.97(-1.24%) |
Feb 22, 2017 | 80.17 | 80.20 | 78.30 | 78.54 | 2,371,698 | -1.22(-1.53%) |
Feb 21, 2017 | 80.50 | 82.25 | 79.22 | 79.76 | 2,726,277 | -0.24(-0.30%) |
Feb 17, 2017 | 80.00 | 80.00 | 80.00 | 0 | +2.00(+2.56%) | |
Feb 16, 2017 | 78.70 | 79.55 | 77.51 | 78.00 | 1,779,955 | -0.74(-0.94%) |
Feb 15, 2017 | 79.40 | 79.99 | 78.35 | 78.74 | 2,109,866 | -1.06(-1.33%) |
Feb 14, 2017 | 77.50 | 79.90 | 77.50 | 79.80 | 2,741,729 | +2.10(+2.70%) |
Feb 13, 2017 | 78.43 | 78.54 | 77.13 | 77.70 | 1,594,429 | -0.32(-0.41%) |
Feb 10, 2017 | 79.73 | 79.90 | 77.94 | 78.02 | 3,502,617 | -1.37(-1.73%) |
Feb 09, 2017 | 79.12 | 79.85 | 76.57 | 79.39 | 4,517,913 | +2.73(+3.56%) |
Feb 08, 2017 | 75.35 | 76.88 | 75.22 | 76.66 | 2,671,718 | +1.45(+1.93%) |
Feb 07, 2017 | 74.50 | 75.41 | 74.47 | 75.21 | 1,594,509 | +0.09(+0.12%) |
Feb 06, 2017 | 76.71 | 76.85 | 74.96 | 75.12 | 3,000,283 | -1.57(-2.05%) |
Feb 03, 2017 | 77.08 | 78.15 | 76.56 | 76.69 | 1,775,909 | -0.51(-0.66%) |
Feb 02, 2017 | 76.76 | 78.62 | 76.44 | 77.20 | 3,053,641 | +0.81(+1.06%) |
Feb 01, 2017 | 77.01 | 77.40 | 76.04 | 76.39 | 1,853,993 | -0.80(-1.04%) |
Jan 31, 2017 | 74.80 | 77.22 | 74.37 | 77.19 | 3,624,335 | +1.94(+2.58%) |
Jan 30, 2017 | 73.49 | 75.46 | 72.89 | 75.25 | 2,502,968 | +1.20(+1.62%) |
Jan 27, 2017 | 76.34 | 76.48 | 73.92 | 74.05 | 2,910,824 | -2.12(-2.78%) |
Jan 26, 2017 | 76.66 | 77.23 | 76.00 | 76.17 | 1,876,410 | -0.72(-0.94%) |
Jan 25, 2017 | 77.41 | 77.82 | 76.62 | 76.89 | 1,645,490 | +0.01(+0.01%) |
Jan 24, 2017 | 75.54 | 76.95 | 75.54 | 76.88 | 1,647,313 | +1.33(+1.76%) |
Jan 23, 2017 | 76.58 | 76.72 | 75.29 | 75.55 | 1,692,075 | -1.01(-1.32%) |
Jan 20, 2017 | 76.69 | 77.04 | 75.60 | 76.56 | 2,029,678 | +0.30(+0.39%) |
Jan 19, 2017 | 77.23 | 77.49 | 76.05 | 76.26 | 2,032,280 | -1.05(-1.36%) |
Jan 18, 2017 | 78.51 | 79.08 | 76.40 | 77.31 | 4,280,969 | -2.20(-2.77%) |
Jan 17, 2017 | 77.77 | 81.92 | 77.24 | 79.51 | 5,075,016 | +2.38(+3.09%) |
Jan 13, 2017 | 77.13 | 77.13 | 77.13 | 0 | -0.40(-0.52%) | |
Jan 12, 2017 | 77.81 | 77.81 | 76.92 | 77.53 | 1,709,611 | -0.28(-0.36%) |
Jan 11, 2017 | 77.70 | 78.40 | 77.44 | 77.81 | 1,489,025 | -0.15(-0.19%) |
Jan 10, 2017 | 77.05 | 78.40 | 76.75 | 77.96 | 2,381,029 | +0.82(+1.06%) |
Jan 09, 2017 | 76.74 | 77.36 | 76.66 | 77.14 | 2,074,898 | +0.05(+0.06%) |
Jan 06, 2017 | 78.17 | 78.44 | 76.94 | 77.09 | 3,104,953 | -0.97(-1.24%) |
Jan 05, 2017 | 78.42 | 79.58 | 77.59 | 78.06 | 2,831,997 | -1.39(-1.75%) |
Jan 04, 2017 | 77.52 | 80.23 | 77.52 | 79.45 | 3,259,649 | +2.00(+2.58%) |