Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.60 | 76.10 | 75.26 | 75.59 | 3,051,603 | -0.42(-0.55%) |
Mar 30, 2017 | 73.99 | 76.12 | 73.73 | 76.01 | 4,679,191 | +2.15(+2.91%) |
Mar 29, 2017 | 74.05 | 74.31 | 73.30 | 73.87 | 2,852,713 | +0.44(+0.61%) |
Mar 28, 2017 | 71.54 | 73.82 | 71.44 | 73.42 | 4,343,985 | +1.78(+2.48%) |
Mar 27, 2017 | 71.47 | 72.29 | 70.94 | 71.64 | 4,908,975 | -1.46(-1.99%) |
Mar 24, 2017 | 73.26 | 73.73 | 72.56 | 73.10 | 2,253,877 | +0.02(+0.02%) |
Mar 23, 2017 | 72.92 | 74.20 | 72.60 | 73.08 | 3,062,289 | +0.09(+0.12%) |
Mar 22, 2017 | 72.47 | 73.66 | 71.66 | 72.99 | 3,592,402 | +0.03(+0.04%) |
Mar 21, 2017 | 75.98 | 75.98 | 72.70 | 72.97 | 5,226,444 | -2.73(-3.61%) |
Mar 20, 2017 | 76.86 | 76.96 | 75.52 | 75.70 | 3,212,159 | -1.26(-1.64%) |
Mar 17, 2017 | 78.88 | 79.12 | 76.77 | 76.96 | 3,884,293 | -1.73(-2.19%) |
Mar 16, 2017 | 78.84 | 79.46 | 78.47 | 78.69 | 2,042,713 | +0.25(+0.32%) |
Mar 15, 2017 | 79.39 | 80.22 | 77.75 | 78.44 | 3,644,347 | -1.60(-1.99%) |
Mar 14, 2017 | 79.69 | 80.06 | 79.19 | 80.03 | 1,984,202 | -0.03(-0.04%) |
Mar 13, 2017 | 80.43 | 80.58 | 79.95 | 80.07 | 2,098,170 | -0.35(-0.43%) |
Mar 10, 2017 | 80.97 | 81.12 | 79.88 | 80.42 | 1,884,988 | +0.07(+0.09%) |
Mar 09, 2017 | 80.92 | 81.43 | 80.12 | 80.35 | 1,895,604 | -0.25(-0.31%) |
Mar 08, 2017 | 82.01 | 82.37 | 80.50 | 80.60 | 2,325,531 | -0.37(-0.45%) |
Mar 07, 2017 | 81.18 | 81.42 | 80.67 | 80.97 | 1,881,616 | -0.16(-0.19%) |
Mar 06, 2017 | 81.56 | 81.72 | 80.99 | 81.12 | 2,220,293 | -0.82(-1.00%) |
Mar 03, 2017 | 82.16 | 82.55 | 81.41 | 81.94 | 2,913,752 | -0.34(-0.41%) |
Mar 02, 2017 | 83.92 | 84.02 | 82.24 | 82.28 | 1,863,902 | -1.56(-1.86%) |
Mar 01, 2017 | 82.87 | 84.54 | 82.78 | 83.85 | 3,883,925 | +1.97(+2.41%) |
Feb 28, 2017 | 81.16 | 81.94 | 81.12 | 81.87 | 3,579,455 | +0.17(+0.21%) |
Feb 27, 2017 | 80.59 | 81.75 | 80.30 | 81.70 | 1,983,679 | +0.92(+1.13%) |
Feb 24, 2017 | 80.71 | 80.95 | 80.05 | 80.78 | 2,582,025 | -0.70(-0.86%) |
Feb 23, 2017 | 81.34 | 81.58 | 81.03 | 81.48 | 2,454,628 | +0.45(+0.56%) |
Feb 22, 2017 | 80.62 | 81.33 | 80.33 | 81.03 | 2,088,016 | +0.03(+0.04%) |
Feb 21, 2017 | 79.99 | 81.62 | 79.91 | 80.99 | 4,385,219 | +0.91(+1.13%) |
Feb 17, 2017 | 80.09 | 80.09 | 80.09 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.36 | 79.60 | 78.35 | 78.95 | 2,064,708 | -0.37(-0.46%) |
Feb 15, 2017 | 78.93 | 79.69 | 78.16 | 79.32 | 2,634,081 | +0.65(+0.83%) |
Feb 14, 2017 | 77.64 | 78.95 | 77.37 | 78.66 | 2,462,705 | +1.00(+1.29%) |
Feb 13, 2017 | 77.43 | 78.14 | 77.38 | 77.66 | 2,053,509 | +0.55(+0.71%) |
Feb 10, 2017 | 77.54 | 77.54 | 76.84 | 77.11 | 1,854,102 | -0.12(-0.16%) |
Feb 09, 2017 | 76.01 | 77.37 | 75.99 | 77.23 | 2,074,112 | +1.22(+1.61%) |
Feb 08, 2017 | 76.06 | 76.33 | 75.59 | 76.01 | 2,363,845 | -0.49(-0.65%) |
Feb 07, 2017 | 76.50 | 76.78 | 75.72 | 76.51 | 4,046,972 | +0.43(+0.56%) |
Feb 06, 2017 | 75.85 | 76.76 | 75.70 | 76.08 | 1,647,552 | -0.26(-0.34%) |
Feb 03, 2017 | 76.36 | 76.48 | 75.25 | 76.34 | 3,329,692 | +1.37(+1.83%) |
Feb 02, 2017 | 75.32 | 75.54 | 74.54 | 74.97 | 2,473,364 | -1.02(-1.34%) |
Feb 01, 2017 | 76.50 | 77.24 | 75.74 | 75.99 | 2,605,818 | +0.10(+0.14%) |
Jan 31, 2017 | 76.65 | 76.98 | 75.27 | 75.88 | 3,317,236 | -1.23(-1.60%) |
Jan 30, 2017 | 77.41 | 77.41 | 75.92 | 77.11 | 4,077,545 | -0.30(-0.38%) |
Jan 27, 2017 | 78.11 | 78.15 | 77.22 | 77.41 | 2,528,073 | -0.49(-0.62%) |
Jan 26, 2017 | 76.85 | 77.91 | 76.26 | 77.90 | 3,460,436 | +1.15(+1.50%) |
Jan 25, 2017 | 76.26 | 77.13 | 75.65 | 76.74 | 6,108,481 | -0.30(-0.39%) |
Jan 24, 2017 | 75.99 | 77.40 | 75.53 | 77.05 | 3,120,103 | +1.62(+2.14%) |
Jan 23, 2017 | 75.59 | 76.22 | 75.12 | 75.43 | 3,248,836 | -0.41(-0.54%) |
Jan 20, 2017 | 75.30 | 76.41 | 75.27 | 75.84 | 1,940,022 | +0.54(+0.71%) |
Jan 19, 2017 | 75.86 | 76.06 | 74.97 | 75.30 | 1,954,039 | -0.49(-0.64%) |
Jan 18, 2017 | 75.49 | 75.82 | 74.48 | 75.79 | 1,965,140 | +0.79(+1.05%) |
Jan 17, 2017 | 76.59 | 76.59 | 74.72 | 75.00 | 2,522,590 | -2.15(-2.79%) |
Jan 13, 2017 | 77.15 | 77.15 | 77.15 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 77.04 | 77.15 | 75.35 | 76.32 | 2,378,044 | -1.09(-1.40%) |
Jan 11, 2017 | 77.27 | 77.50 | 76.42 | 77.40 | 2,170,937 | +0.14(+0.18%) |
Jan 10, 2017 | 76.25 | 77.60 | 75.93 | 77.26 | 3,617,584 | +1.34(+1.76%) |
Jan 09, 2017 | 76.60 | 76.76 | 75.89 | 75.93 | 2,444,709 | -1.01(-1.31%) |
Jan 06, 2017 | 77.08 | 77.44 | 76.49 | 76.93 | 2,068,865 | +0.19(+0.25%) |
Jan 05, 2017 | 78.01 | 78.09 | 76.06 | 76.74 | 2,561,221 | -1.67(-2.13%) |
Jan 04, 2017 | 77.39 | 78.82 | 77.39 | 78.41 | 3,029,901 | +1.24(+1.61%) |