Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.62 | 74.78 | 73.62 | 74.57 | 1,046,854 | +0.71(+0.96%) |
Mar 30, 2017 | 73.68 | 74.07 | 73.17 | 73.87 | 626,215 | +0.42(+0.57%) |
Mar 29, 2017 | 72.37 | 73.65 | 72.18 | 73.45 | 629,260 | +0.97(+1.33%) |
Mar 28, 2017 | 71.48 | 73.14 | 71.46 | 72.48 | 530,664 | +0.76(+1.05%) |
Mar 27, 2017 | 71.71 | 72.43 | 70.81 | 71.73 | 1,134,026 | -0.80(-1.11%) |
Mar 24, 2017 | 72.98 | 73.18 | 72.46 | 72.53 | 665,358 | -0.11(-0.14%) |
Mar 23, 2017 | 72.88 | 73.18 | 72.17 | 72.63 | 605,450 | -0.11(-0.16%) |
Mar 22, 2017 | 72.71 | 72.89 | 71.96 | 72.75 | 767,664 | -0.05(-0.07%) |
Mar 21, 2017 | 74.20 | 74.61 | 72.65 | 72.80 | 1,210,462 | -1.08(-1.46%) |
Mar 20, 2017 | 73.79 | 74.21 | 73.08 | 73.88 | 662,146 | -0.06(-0.08%) |
Mar 17, 2017 | 73.92 | 74.26 | 73.48 | 73.93 | 942,342 | +0.11(+0.14%) |
Mar 16, 2017 | 74.74 | 74.74 | 73.38 | 73.83 | 905,839 | -0.32(-0.43%) |
Mar 15, 2017 | 74.29 | 74.53 | 73.50 | 74.14 | 918,472 | +0.19(+0.26%) |
Mar 14, 2017 | 74.21 | 74.56 | 73.23 | 73.95 | 781,551 | -0.88(-1.18%) |
Mar 13, 2017 | 74.24 | 74.99 | 73.90 | 74.83 | 959,642 | +0.69(+0.93%) |
Mar 10, 2017 | 75.88 | 75.88 | 73.69 | 74.14 | 1,345,816 | -0.88(-1.17%) |
Mar 09, 2017 | 75.57 | 75.92 | 74.44 | 75.02 | 927,235 | -0.72(-0.95%) |
Mar 08, 2017 | 76.14 | 76.36 | 75.57 | 75.74 | 803,545 | -0.27(-0.35%) |
Mar 07, 2017 | 76.39 | 76.88 | 75.86 | 76.01 | 904,078 | -0.44(-0.58%) |
Mar 06, 2017 | 75.51 | 76.71 | 75.51 | 76.45 | 1,053,865 | +0.07(+0.09%) |
Mar 03, 2017 | 76.50 | 77.05 | 75.65 | 76.38 | 1,271,296 | -0.14(-0.19%) |
Mar 02, 2017 | 77.36 | 77.54 | 76.41 | 76.52 | 1,579,779 | -1.25(-1.61%) |
Mar 01, 2017 | 76.39 | 79.65 | 75.21 | 77.78 | 1,488,480 | +1.18(+1.54%) |
Feb 28, 2017 | 77.16 | 77.98 | 76.57 | 76.60 | 1,340,475 | -0.77(-1.00%) |
Feb 27, 2017 | 76.15 | 77.52 | 76.15 | 77.38 | 980,385 | +1.41(+1.86%) |
Feb 24, 2017 | 73.96 | 75.97 | 73.76 | 75.96 | 1,028,278 | +1.21(+1.62%) |
Feb 23, 2017 | 76.62 | 77.28 | 74.37 | 74.75 | 1,326,473 | -1.90(-2.48%) |
Feb 22, 2017 | 77.75 | 78.66 | 76.35 | 76.65 | 1,716,484 | -2.43(-3.07%) |
Feb 21, 2017 | 78.17 | 80.26 | 77.35 | 79.08 | 2,942,618 | -4.84(-5.77%) |
Feb 17, 2017 | 83.92 | 83.92 | 83.92 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.80 | 84.97 | 83.72 | 84.18 | 496,839 | -0.41(-0.49%) |
Feb 15, 2017 | 82.94 | 84.73 | 82.65 | 84.59 | 555,194 | +1.65(+1.99%) |
Feb 14, 2017 | 83.42 | 83.56 | 82.71 | 82.94 | 574,676 | -0.87(-1.04%) |
Feb 13, 2017 | 83.60 | 84.39 | 83.54 | 83.81 | 660,900 | +0.34(+0.41%) |
Feb 10, 2017 | 83.00 | 83.56 | 82.29 | 83.47 | 426,593 | +1.05(+1.28%) |
Feb 09, 2017 | 81.97 | 82.72 | 81.83 | 82.41 | 821,291 | +0.84(+1.03%) |
Feb 08, 2017 | 82.25 | 82.25 | 80.64 | 81.57 | 750,087 | -0.86(-1.04%) |
Feb 07, 2017 | 83.03 | 83.92 | 82.34 | 82.43 | 477,656 | -0.31(-0.37%) |
Feb 06, 2017 | 83.18 | 83.53 | 82.42 | 82.74 | 578,292 | -0.90(-1.07%) |
Feb 03, 2017 | 82.67 | 83.98 | 82.30 | 83.64 | 476,479 | +1.45(+1.77%) |
Feb 02, 2017 | 82.69 | 83.07 | 82.15 | 82.19 | 491,331 | -0.69(-0.83%) |
Feb 01, 2017 | 83.28 | 83.89 | 82.51 | 82.87 | 622,485 | +0.13(+0.16%) |
Jan 31, 2017 | 82.77 | 83.05 | 82.18 | 82.74 | 766,239 | -0.08(-0.09%) |
Jan 30, 2017 | 83.65 | 83.80 | 81.90 | 82.82 | 724,442 | -1.25(-1.49%) |
Jan 27, 2017 | 83.35 | 84.18 | 83.16 | 84.07 | 400,331 | +0.86(+1.03%) |
Jan 26, 2017 | 84.23 | 84.73 | 83.12 | 83.21 | 580,610 | -1.07(-1.27%) |
Jan 25, 2017 | 82.75 | 84.71 | 82.50 | 84.28 | 833,248 | +1.77(+2.14%) |
Jan 24, 2017 | 81.14 | 82.68 | 81.13 | 82.51 | 772,598 | +1.67(+2.07%) |
Jan 23, 2017 | 82.26 | 82.26 | 80.70 | 80.84 | 710,625 | -1.44(-1.75%) |
Jan 20, 2017 | 82.99 | 83.25 | 81.87 | 82.28 | 626,241 | -0.73(-0.87%) |
Jan 19, 2017 | 83.94 | 84.19 | 82.52 | 83.01 | 917,370 | -0.31(-0.37%) |
Jan 18, 2017 | 83.11 | 83.61 | 82.48 | 83.31 | 890,736 | +0.47(+0.56%) |
Jan 17, 2017 | 82.05 | 83.24 | 81.90 | 82.84 | 779,936 | +0.79(+0.97%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.33 | 81.33 | 79.98 | 81.20 | 522,523 | -0.25(-0.30%) |
Jan 11, 2017 | 81.46 | 81.70 | 80.70 | 81.45 | 469,449 | -0.02(-0.02%) |
Jan 10, 2017 | 80.96 | 82.12 | 80.42 | 81.47 | 533,376 | +1.19(+1.49%) |
Jan 09, 2017 | 80.75 | 81.07 | 80.04 | 80.28 | 391,490 | -0.48(-0.59%) |
Jan 06, 2017 | 80.14 | 81.40 | 79.82 | 80.75 | 412,540 | +0.65(+0.81%) |
Jan 05, 2017 | 81.38 | 81.93 | 80.10 | 80.10 | 565,850 | -1.56(-1.91%) |
Jan 04, 2017 | 80.35 | 81.72 | 80.10 | 81.66 | 1,143,569 | +1.42(+1.77%) |