Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.73 | 74.26 | 73.49 | 73.72 | 408,979 | -0.16(-0.21%) |
Mar 30, 2017 | 72.89 | 74.05 | 72.89 | 73.88 | 239,173 | +0.90(+1.23%) |
Mar 29, 2017 | 72.50 | 73.18 | 72.35 | 72.98 | 116,949 | +0.14(+0.19%) |
Mar 28, 2017 | 71.40 | 73.23 | 71.18 | 72.84 | 474,212 | +1.29(+1.80%) |
Mar 27, 2017 | 70.09 | 71.74 | 69.66 | 71.55 | 192,748 | +0.35(+0.49%) |
Mar 24, 2017 | 70.81 | 71.86 | 70.78 | 71.20 | 524,020 | +0.54(+0.77%) |
Mar 23, 2017 | 69.79 | 71.06 | 69.29 | 70.66 | 271,738 | +0.75(+1.07%) |
Mar 22, 2017 | 69.76 | 70.06 | 69.08 | 69.92 | 291,900 | +0.13(+0.19%) |
Mar 21, 2017 | 71.64 | 71.64 | 69.33 | 69.79 | 382,998 | -1.32(-1.85%) |
Mar 20, 2017 | 72.37 | 72.37 | 70.75 | 71.10 | 279,781 | -1.50(-2.07%) |
Mar 17, 2017 | 73.46 | 74.88 | 72.57 | 72.61 | 786,355 | +0.52(+0.73%) |
Mar 16, 2017 | 71.63 | 72.37 | 71.41 | 72.08 | 295,050 | +0.64(+0.90%) |
Mar 15, 2017 | 71.49 | 72.42 | 71.22 | 71.44 | 685,084 | +0.71(+1.01%) |
Mar 14, 2017 | 70.71 | 70.82 | 69.62 | 70.72 | 219,594 | -0.37(-0.52%) |
Mar 13, 2017 | 70.73 | 71.58 | 70.59 | 71.10 | 217,266 | +0.20(+0.28%) |
Mar 10, 2017 | 71.68 | 71.94 | 70.55 | 70.90 | 199,904 | +0.09(+0.13%) |
Mar 09, 2017 | 72.17 | 72.48 | 70.66 | 70.81 | 138,785 | -1.32(-1.83%) |
Mar 08, 2017 | 72.67 | 73.13 | 72.09 | 72.13 | 147,749 | -0.11(-0.15%) |
Mar 07, 2017 | 72.63 | 73.05 | 72.05 | 72.24 | 139,035 | -0.63(-0.87%) |
Mar 06, 2017 | 73.30 | 73.30 | 72.58 | 72.88 | 141,359 | -1.25(-1.68%) |
Mar 03, 2017 | 73.71 | 74.46 | 73.65 | 74.12 | 219,073 | +0.79(+1.08%) |
Mar 02, 2017 | 74.39 | 74.42 | 73.17 | 73.33 | 225,821 | -0.86(-1.16%) |
Mar 01, 2017 | 72.76 | 74.28 | 72.71 | 74.19 | 381,143 | +2.70(+3.78%) |
Feb 28, 2017 | 72.14 | 72.44 | 71.01 | 71.49 | 283,517 | -0.92(-1.27%) |
Feb 27, 2017 | 70.47 | 72.41 | 70.47 | 72.41 | 335,763 | +1.62(+2.29%) |
Feb 24, 2017 | 70.80 | 71.52 | 70.11 | 70.79 | 249,498 | -0.72(-1.00%) |
Feb 23, 2017 | 72.48 | 72.59 | 71.07 | 71.51 | 173,578 | -0.93(-1.29%) |
Feb 22, 2017 | 73.83 | 74.42 | 72.21 | 72.44 | 247,237 | -1.59(-2.15%) |
Feb 21, 2017 | 73.52 | 74.11 | 73.31 | 74.03 | 147,246 | +0.45(+0.61%) |
Feb 17, 2017 | 73.58 | 73.58 | 73.58 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 73.68 | 73.78 | 72.87 | 73.50 | 172,433 | -0.12(-0.16%) |
Feb 15, 2017 | 72.89 | 73.76 | 72.72 | 73.62 | 207,123 | +0.17(+0.23%) |
Feb 14, 2017 | 72.67 | 74.00 | 72.03 | 73.45 | 210,413 | +0.22(+0.31%) |
Feb 13, 2017 | 72.50 | 73.33 | 72.47 | 73.23 | 445,295 | +1.00(+1.38%) |
Feb 10, 2017 | 73.25 | 73.57 | 72.23 | 72.23 | 243,871 | -0.52(-0.72%) |
Feb 09, 2017 | 71.52 | 74.61 | 70.82 | 72.75 | 309,180 | +0.21(+0.28%) |
Feb 08, 2017 | 72.32 | 72.57 | 70.98 | 72.55 | 193,880 | -0.42(-0.57%) |
Feb 07, 2017 | 72.93 | 73.99 | 72.39 | 72.97 | 192,291 | -0.04(-0.05%) |
Feb 06, 2017 | 73.39 | 73.92 | 72.53 | 73.01 | 106,639 | -0.87(-1.17%) |
Feb 03, 2017 | 72.72 | 73.89 | 72.72 | 73.87 | 174,380 | +1.54(+2.13%) |
Feb 02, 2017 | 72.78 | 72.91 | 71.80 | 72.34 | 181,481 | -0.64(-0.88%) |
Feb 01, 2017 | 73.35 | 73.78 | 72.37 | 72.98 | 166,418 | +0.35(+0.49%) |
Jan 31, 2017 | 73.04 | 73.37 | 71.90 | 72.62 | 185,686 | -0.41(-0.56%) |
Jan 30, 2017 | 73.12 | 73.17 | 71.80 | 73.03 | 312,672 | -0.85(-1.15%) |
Jan 27, 2017 | 74.53 | 74.58 | 73.26 | 73.88 | 173,602 | -0.75(-1.01%) |
Jan 26, 2017 | 75.71 | 75.71 | 74.31 | 74.64 | 253,277 | -1.08(-1.43%) |
Jan 25, 2017 | 75.95 | 76.05 | 75.18 | 75.72 | 252,070 | +0.56(+0.74%) |
Jan 24, 2017 | 71.84 | 75.23 | 71.84 | 75.16 | 240,044 | +3.39(+4.73%) |
Jan 23, 2017 | 72.00 | 72.61 | 71.11 | 71.77 | 183,853 | -0.34(-0.48%) |
Jan 20, 2017 | 71.64 | 72.26 | 71.25 | 72.11 | 236,592 | +0.79(+1.11%) |
Jan 19, 2017 | 72.90 | 73.40 | 71.01 | 71.32 | 261,303 | -1.16(-1.59%) |
Jan 18, 2017 | 72.48 | 72.58 | 71.94 | 72.48 | 233,157 | +0.25(+0.35%) |
Jan 17, 2017 | 74.66 | 74.66 | 71.99 | 72.22 | 137,746 | -2.55(-3.41%) |
Jan 13, 2017 | 74.78 | 74.78 | 74.78 | 0 | +1.30(+1.78%) | |
Jan 12, 2017 | 73.80 | 73.80 | 71.57 | 73.47 | 275,508 | -0.65(-0.88%) |
Jan 11, 2017 | 73.76 | 74.77 | 73.39 | 74.12 | 179,211 | +0.16(+0.21%) |
Jan 10, 2017 | 72.43 | 74.03 | 72.43 | 73.97 | 247,224 | +1.86(+2.58%) |
Jan 09, 2017 | 73.71 | 73.71 | 72.09 | 72.10 | 201,896 | -1.99(-2.69%) |
Jan 06, 2017 | 74.84 | 75.93 | 74.06 | 74.10 | 251,576 | +0.84(+1.14%) |
Jan 05, 2017 | 74.40 | 74.41 | 72.55 | 73.26 | 148,996 | -1.50(-2.01%) |
Jan 04, 2017 | 73.84 | 75.19 | 73.57 | 74.76 | 245,437 | +1.63(+2.23%) |