Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.55 | 76.05 | 75.21 | 75.54 | 3,053,787 | -0.42(-0.55%) |
Mar 30, 2017 | 73.94 | 76.06 | 73.67 | 75.96 | 4,682,539 | +2.14(+2.91%) |
Mar 29, 2017 | 74.00 | 74.26 | 73.25 | 73.81 | 2,854,755 | +0.44(+0.61%) |
Mar 28, 2017 | 71.49 | 73.77 | 71.39 | 73.37 | 4,347,093 | +1.78(+2.48%) |
Mar 27, 2017 | 71.42 | 72.24 | 70.88 | 71.59 | 4,912,488 | -1.46(-1.99%) |
Mar 24, 2017 | 73.21 | 73.68 | 72.51 | 73.05 | 2,255,490 | +0.02(+0.02%) |
Mar 23, 2017 | 72.87 | 74.14 | 72.55 | 73.03 | 3,064,481 | +0.09(+0.12%) |
Mar 22, 2017 | 72.42 | 73.60 | 71.61 | 72.94 | 3,594,973 | +0.03(+0.04%) |
Mar 21, 2017 | 75.92 | 75.92 | 72.65 | 72.92 | 5,230,184 | -2.73(-3.61%) |
Mar 20, 2017 | 76.80 | 76.91 | 75.47 | 75.64 | 3,214,458 | -1.26(-1.64%) |
Mar 17, 2017 | 78.83 | 79.06 | 76.72 | 76.91 | 3,887,072 | -1.73(-2.19%) |
Mar 16, 2017 | 78.78 | 79.40 | 78.42 | 78.63 | 2,044,175 | +0.25(+0.32%) |
Mar 15, 2017 | 79.33 | 80.16 | 77.69 | 78.38 | 3,646,956 | -1.60(-1.99%) |
Mar 14, 2017 | 79.64 | 80.00 | 79.13 | 79.98 | 1,985,622 | -0.03(-0.04%) |
Mar 13, 2017 | 80.37 | 80.53 | 79.89 | 80.01 | 2,099,671 | -0.35(-0.43%) |
Mar 10, 2017 | 80.91 | 81.07 | 79.82 | 80.36 | 1,886,338 | +0.07(+0.09%) |
Mar 09, 2017 | 80.87 | 81.37 | 80.06 | 80.29 | 1,896,961 | -0.25(-0.31%) |
Mar 08, 2017 | 81.95 | 82.31 | 80.44 | 80.54 | 2,327,195 | -0.37(-0.45%) |
Mar 07, 2017 | 81.13 | 81.36 | 80.62 | 80.91 | 1,882,962 | -0.16(-0.19%) |
Mar 06, 2017 | 81.50 | 81.66 | 80.94 | 81.07 | 2,221,882 | -0.82(-1.00%) |
Mar 03, 2017 | 82.10 | 82.50 | 81.35 | 81.89 | 2,915,837 | -0.34(-0.41%) |
Mar 02, 2017 | 83.86 | 83.96 | 82.18 | 82.23 | 1,865,236 | -1.56(-1.86%) |
Mar 01, 2017 | 82.81 | 84.48 | 82.72 | 83.79 | 3,886,704 | +1.97(+2.41%) |
Feb 28, 2017 | 81.10 | 81.88 | 81.06 | 81.82 | 3,582,016 | +0.17(+0.21%) |
Feb 27, 2017 | 80.53 | 81.69 | 80.25 | 81.64 | 1,985,099 | +0.92(+1.13%) |
Feb 24, 2017 | 80.66 | 80.89 | 79.99 | 80.73 | 2,583,873 | -0.70(-0.86%) |
Feb 23, 2017 | 81.28 | 81.52 | 80.97 | 81.42 | 2,456,384 | +0.45(+0.56%) |
Feb 22, 2017 | 80.56 | 81.27 | 80.27 | 80.97 | 2,089,511 | +0.03(+0.04%) |
Feb 21, 2017 | 79.93 | 81.56 | 79.85 | 80.94 | 4,388,358 | +0.91(+1.13%) |
Feb 17, 2017 | 80.03 | 80.03 | 80.03 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.31 | 79.54 | 78.29 | 78.90 | 2,066,185 | -0.37(-0.46%) |
Feb 15, 2017 | 78.88 | 79.64 | 78.11 | 79.26 | 2,635,966 | +0.65(+0.83%) |
Feb 14, 2017 | 77.59 | 78.89 | 77.32 | 78.61 | 2,464,468 | +1.00(+1.29%) |
Feb 13, 2017 | 77.38 | 78.08 | 77.33 | 77.61 | 2,054,978 | +0.55(+0.71%) |
Feb 10, 2017 | 77.48 | 77.48 | 76.79 | 77.06 | 1,855,429 | -0.12(-0.16%) |
Feb 09, 2017 | 75.96 | 77.32 | 75.93 | 77.18 | 2,075,596 | +1.22(+1.61%) |
Feb 08, 2017 | 76.01 | 76.28 | 75.53 | 75.96 | 2,365,536 | -0.49(-0.65%) |
Feb 07, 2017 | 76.44 | 76.72 | 75.66 | 76.45 | 4,049,869 | +0.43(+0.56%) |
Feb 06, 2017 | 75.79 | 76.70 | 75.65 | 76.03 | 1,648,731 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.43 | 75.19 | 76.29 | 3,332,076 | +1.37(+1.83%) |
Feb 02, 2017 | 75.26 | 75.49 | 74.48 | 74.92 | 2,475,134 | -1.02(-1.34%) |
Feb 01, 2017 | 76.44 | 77.18 | 75.69 | 75.93 | 2,607,683 | +0.10(+0.14%) |
Jan 31, 2017 | 76.60 | 76.93 | 75.21 | 75.83 | 3,319,610 | -1.23(-1.60%) |
Jan 30, 2017 | 77.35 | 77.35 | 75.86 | 77.06 | 4,080,464 | -0.30(-0.38%) |
Jan 27, 2017 | 78.06 | 78.09 | 77.16 | 77.35 | 2,529,883 | -0.49(-0.62%) |
Jan 26, 2017 | 76.79 | 77.85 | 76.20 | 77.84 | 3,462,912 | +1.15(+1.50%) |
Jan 25, 2017 | 76.21 | 77.08 | 75.59 | 76.69 | 6,112,853 | -0.30(-0.39%) |
Jan 24, 2017 | 75.94 | 77.35 | 75.48 | 76.99 | 3,122,337 | +1.61(+2.14%) |
Jan 23, 2017 | 75.53 | 76.17 | 75.06 | 75.38 | 3,251,161 | -0.41(-0.54%) |
Jan 20, 2017 | 75.25 | 76.36 | 75.22 | 75.78 | 1,941,410 | +0.54(+0.71%) |
Jan 19, 2017 | 75.81 | 76.00 | 74.92 | 75.25 | 1,955,437 | -0.49(-0.64%) |
Jan 18, 2017 | 75.44 | 75.77 | 74.42 | 75.73 | 1,966,546 | +0.79(+1.05%) |
Jan 17, 2017 | 76.53 | 76.53 | 74.67 | 74.94 | 2,524,396 | -2.15(-2.79%) |
Jan 13, 2017 | 77.09 | 77.09 | 77.09 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.98 | 77.09 | 75.30 | 76.26 | 2,379,746 | -1.08(-1.40%) |
Jan 11, 2017 | 77.22 | 77.44 | 76.37 | 77.35 | 2,172,491 | +0.14(+0.18%) |
Jan 10, 2017 | 76.19 | 77.55 | 75.87 | 77.21 | 3,620,173 | +1.34(+1.76%) |
Jan 09, 2017 | 76.55 | 76.70 | 75.84 | 75.87 | 2,446,459 | -1.01(-1.31%) |
Jan 06, 2017 | 77.03 | 77.38 | 76.44 | 76.88 | 2,070,345 | +0.19(+0.25%) |
Jan 05, 2017 | 77.95 | 78.03 | 76.01 | 76.69 | 2,563,054 | -1.67(-2.13%) |
Jan 04, 2017 | 77.34 | 78.76 | 77.34 | 78.35 | 3,032,070 | +1.24(+1.61%) |