Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.84 | 77.56 | 75.65 | 77.29 | 2,358,183 | +1.21(+1.59%) |
Mar 30, 2017 | 75.42 | 76.14 | 75.39 | 76.08 | 1,316,480 | +0.66(+0.88%) |
Mar 29, 2017 | 75.30 | 75.64 | 75.21 | 75.42 | 1,109,391 | +0.12(+0.15%) |
Mar 28, 2017 | 75.30 | 75.73 | 75.11 | 75.30 | 949,476 | +0.00(+0.00%) |
Mar 27, 2017 | 74.54 | 75.48 | 74.18 | 75.30 | 944,778 | +0.30(+0.39%) |
Mar 24, 2017 | 75.27 | 75.57 | 74.76 | 75.01 | 1,037,062 | -0.06(-0.08%) |
Mar 23, 2017 | 74.88 | 75.52 | 74.78 | 75.07 | 1,397,837 | +0.13(+0.18%) |
Mar 22, 2017 | 75.42 | 76.10 | 74.67 | 74.94 | 2,084,487 | -0.15(-0.20%) |
Mar 21, 2017 | 77.77 | 77.99 | 74.91 | 75.09 | 2,814,737 | -0.48(-0.64%) |
Mar 20, 2017 | 75.78 | 75.99 | 74.99 | 75.57 | 1,424,985 | -0.38(-0.50%) |
Mar 17, 2017 | 76.47 | 76.87 | 75.91 | 75.95 | 1,656,594 | -0.39(-0.51%) |
Mar 16, 2017 | 76.51 | 77.30 | 76.02 | 76.34 | 1,958,601 | -0.08(-0.11%) |
Mar 15, 2017 | 74.82 | 76.59 | 74.81 | 76.42 | 2,150,546 | +1.69(+2.26%) |
Mar 14, 2017 | 72.97 | 75.18 | 72.79 | 74.73 | 2,256,342 | +1.53(+2.09%) |
Mar 13, 2017 | 73.18 | 73.62 | 72.72 | 73.20 | 1,353,672 | +0.02(+0.02%) |
Mar 10, 2017 | 72.45 | 73.49 | 72.45 | 73.18 | 1,370,261 | +0.65(+0.90%) |
Mar 09, 2017 | 71.42 | 72.55 | 71.32 | 72.53 | 1,357,459 | +1.04(+1.46%) |
Mar 08, 2017 | 71.09 | 71.76 | 70.99 | 71.49 | 1,580,294 | +0.48(+0.68%) |
Mar 07, 2017 | 71.00 | 71.46 | 70.19 | 71.00 | 1,637,896 | -0.28(-0.39%) |
Mar 06, 2017 | 71.28 | 71.58 | 71.03 | 71.28 | 1,450,329 | -0.52(-0.72%) |
Mar 03, 2017 | 71.33 | 71.95 | 70.92 | 71.80 | 1,179,508 | +0.47(+0.66%) |
Mar 02, 2017 | 71.07 | 71.40 | 70.48 | 71.33 | 1,013,949 | +0.04(+0.05%) |
Mar 01, 2017 | 71.10 | 71.55 | 70.40 | 71.29 | 1,299,130 | +0.90(+1.28%) |
Feb 28, 2017 | 70.42 | 70.91 | 70.34 | 70.39 | 1,600,980 | -0.28(-0.39%) |
Feb 27, 2017 | 71.53 | 71.64 | 70.59 | 70.67 | 980,992 | -0.88(-1.23%) |
Feb 24, 2017 | 70.39 | 71.60 | 69.90 | 71.55 | 1,255,267 | +0.81(+1.15%) |
Feb 23, 2017 | 71.32 | 71.63 | 70.21 | 70.74 | 1,201,901 | -0.26(-0.36%) |
Feb 22, 2017 | 71.37 | 72.01 | 70.96 | 71.00 | 1,115,986 | -0.45(-0.62%) |
Feb 21, 2017 | 70.62 | 71.68 | 70.59 | 71.44 | 1,203,976 | +0.75(+1.06%) |
Feb 17, 2017 | 70.69 | 70.69 | 70.69 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.84 | 70.95 | 69.92 | 70.11 | 1,268,906 | -0.66(-0.93%) |
Feb 15, 2017 | 70.07 | 70.94 | 69.85 | 70.77 | 1,547,511 | +0.64(+0.91%) |
Feb 14, 2017 | 69.77 | 70.15 | 69.45 | 70.13 | 1,426,124 | +0.18(+0.25%) |
Feb 13, 2017 | 70.23 | 70.76 | 69.90 | 69.95 | 1,584,739 | +0.10(+0.14%) |
Feb 10, 2017 | 69.44 | 69.99 | 68.84 | 69.85 | 1,790,647 | +0.50(+0.72%) |
Feb 09, 2017 | 69.97 | 70.22 | 69.30 | 69.36 | 1,952,538 | -0.39(-0.56%) |
Feb 08, 2017 | 69.36 | 70.82 | 69.36 | 69.75 | 2,787,800 | +0.81(+1.18%) |
Feb 07, 2017 | 72.84 | 73.07 | 68.56 | 68.94 | 12,870,921 | -3.91(-5.37%) |
Feb 06, 2017 | 72.53 | 73.37 | 71.49 | 72.85 | 3,402,225 | +0.12(+0.16%) |
Feb 03, 2017 | 73.92 | 74.65 | 70.37 | 72.73 | 3,859,575 | +0.53(+0.74%) |
Feb 02, 2017 | 71.18 | 72.25 | 70.98 | 72.20 | 2,200,716 | +0.86(+1.21%) |
Feb 01, 2017 | 72.34 | 72.89 | 71.08 | 71.33 | 1,715,147 | -0.61(-0.84%) |
Jan 31, 2017 | 72.51 | 72.82 | 71.22 | 71.94 | 1,549,584 | -0.88(-1.21%) |
Jan 30, 2017 | 73.44 | 74.04 | 72.40 | 72.82 | 1,891,051 | -1.14(-1.54%) |
Jan 27, 2017 | 74.32 | 74.32 | 72.81 | 73.96 | 1,389,558 | -0.34(-0.46%) |
Jan 26, 2017 | 75.86 | 76.02 | 74.29 | 74.30 | 1,457,168 | -1.72(-2.26%) |
Jan 25, 2017 | 75.49 | 76.16 | 75.31 | 76.02 | 1,116,089 | +0.84(+1.11%) |
Jan 24, 2017 | 73.61 | 75.60 | 73.38 | 75.19 | 1,263,695 | +1.70(+2.32%) |
Jan 23, 2017 | 73.66 | 74.43 | 73.05 | 73.48 | 960,003 | +0.07(+0.10%) |
Jan 20, 2017 | 73.15 | 73.55 | 72.94 | 73.41 | 691,554 | +0.45(+0.61%) |
Jan 19, 2017 | 72.81 | 73.32 | 72.45 | 72.97 | 635,785 | +0.19(+0.26%) |
Jan 18, 2017 | 72.17 | 72.81 | 71.80 | 72.78 | 795,804 | +0.82(+1.14%) |
Jan 17, 2017 | 72.92 | 73.18 | 71.82 | 71.96 | 971,266 | -1.37(-1.87%) |
Jan 13, 2017 | 73.33 | 73.33 | 73.33 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.63 | 73.63 | 72.76 | 73.25 | 700,561 | -0.62(-0.84%) |
Jan 11, 2017 | 73.36 | 73.90 | 73.36 | 73.87 | 586,475 | +0.22(+0.30%) |
Jan 10, 2017 | 73.95 | 74.05 | 73.21 | 73.65 | 703,534 | -0.35(-0.47%) |
Jan 09, 2017 | 73.88 | 74.08 | 73.60 | 74.00 | 957,359 | +0.12(+0.16%) |
Jan 06, 2017 | 73.87 | 74.35 | 73.55 | 73.88 | 659,515 | +0.22(+0.30%) |
Jan 05, 2017 | 74.20 | 74.54 | 73.09 | 73.66 | 824,744 | -0.76(-1.02%) |
Jan 04, 2017 | 74.47 | 74.81 | 74.09 | 74.42 | 873,087 | -0.10(-0.13%) |