Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 74.26 | 74.74 | 73.98 | 74.01 | 3,582,236 | -0.57(-0.77%) |
Mar 30, 2017 | 74.41 | 74.75 | 73.98 | 74.58 | 3,642,335 | +0.28(+0.38%) |
Mar 29, 2017 | 74.39 | 74.58 | 74.19 | 74.30 | 2,348,777 | -0.27(-0.37%) |
Mar 28, 2017 | 74.15 | 74.79 | 73.95 | 74.57 | 3,130,988 | +0.45(+0.61%) |
Mar 27, 2017 | 73.82 | 74.30 | 73.68 | 74.12 | 2,660,393 | +0.05(+0.07%) |
Mar 24, 2017 | 74.17 | 74.77 | 73.79 | 74.07 | 2,817,539 | -0.21(-0.28%) |
Mar 23, 2017 | 73.84 | 74.83 | 73.84 | 74.28 | 3,433,503 | +0.05(+0.07%) |
Mar 22, 2017 | 73.99 | 74.39 | 73.44 | 74.23 | 3,239,414 | +0.55(+0.75%) |
Mar 21, 2017 | 74.21 | 74.75 | 73.58 | 73.67 | 4,621,289 | -0.29(-0.39%) |
Mar 20, 2017 | 74.44 | 74.67 | 73.88 | 73.96 | 3,548,057 | +0.09(+0.12%) |
Mar 17, 2017 | 74.29 | 74.57 | 73.76 | 73.87 | 6,576,966 | -0.91(-1.21%) |
Mar 16, 2017 | 75.26 | 75.26 | 73.73 | 74.78 | 5,390,319 | -0.78(-1.04%) |
Mar 15, 2017 | 74.29 | 75.79 | 74.24 | 75.56 | 5,550,372 | +1.25(+1.68%) |
Mar 14, 2017 | 73.91 | 74.39 | 73.84 | 74.31 | 3,226,635 | +0.28(+0.38%) |
Mar 13, 2017 | 74.36 | 74.39 | 73.76 | 74.03 | 2,554,991 | -0.19(-0.26%) |
Mar 10, 2017 | 74.35 | 74.39 | 73.82 | 74.23 | 4,125,464 | -0.17(-0.22%) |
Mar 09, 2017 | 73.62 | 74.59 | 73.48 | 74.39 | 6,662,175 | +1.00(+1.37%) |
Mar 08, 2017 | 72.80 | 73.90 | 72.74 | 73.39 | 5,105,053 | +0.59(+0.81%) |
Mar 07, 2017 | 72.99 | 73.15 | 71.60 | 72.80 | 6,331,088 | -0.96(-1.30%) |
Mar 06, 2017 | 73.25 | 74.16 | 73.01 | 73.76 | 4,500,676 | +0.04(+0.06%) |
Mar 03, 2017 | 72.77 | 73.82 | 72.68 | 73.72 | 3,011,326 | +0.77(+1.05%) |
Mar 02, 2017 | 73.80 | 73.86 | 72.88 | 72.95 | 3,831,836 | -0.83(-1.12%) |
Mar 01, 2017 | 73.42 | 74.03 | 73.00 | 73.78 | 3,887,423 | +0.92(+1.26%) |
Feb 28, 2017 | 72.87 | 73.45 | 72.66 | 72.86 | 4,173,232 | -0.22(-0.30%) |
Feb 27, 2017 | 72.88 | 73.38 | 72.73 | 73.08 | 3,528,020 | +0.17(+0.23%) |
Feb 24, 2017 | 72.52 | 73.24 | 72.40 | 72.92 | 4,564,310 | +0.28(+0.39%) |
Feb 23, 2017 | 71.60 | 72.92 | 71.39 | 72.63 | 7,034,506 | +1.30(+1.83%) |
Feb 22, 2017 | 70.76 | 71.46 | 70.68 | 71.33 | 3,942,167 | +0.62(+0.88%) |
Feb 21, 2017 | 70.54 | 71.16 | 70.49 | 70.71 | 3,612,790 | -0.03(-0.04%) |
Feb 17, 2017 | 70.73 | 70.73 | 70.73 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.43 | 70.72 | 69.87 | 70.43 | 4,125,629 | -0.18(-0.26%) |
Feb 15, 2017 | 68.93 | 70.87 | 68.67 | 70.61 | 4,856,023 | +1.27(+1.83%) |
Feb 14, 2017 | 68.19 | 69.36 | 67.97 | 69.34 | 3,762,542 | +0.92(+1.34%) |
Feb 13, 2017 | 68.25 | 68.68 | 68.25 | 68.43 | 2,384,013 | +0.44(+0.65%) |
Feb 10, 2017 | 68.06 | 68.39 | 67.82 | 67.99 | 2,973,254 | +0.08(+0.12%) |
Feb 09, 2017 | 68.27 | 68.69 | 67.90 | 67.91 | 3,389,725 | -0.36(-0.52%) |
Feb 08, 2017 | 67.68 | 68.74 | 67.46 | 68.27 | 3,228,344 | +0.36(+0.53%) |
Feb 07, 2017 | 67.89 | 68.18 | 67.58 | 67.91 | 3,829,298 | -0.11(-0.17%) |
Feb 06, 2017 | 67.23 | 68.04 | 67.09 | 68.02 | 3,244,296 | +0.52(+0.78%) |
Feb 03, 2017 | 67.71 | 68.07 | 67.04 | 67.50 | 4,389,339 | -0.14(-0.21%) |
Feb 02, 2017 | 67.29 | 68.09 | 66.90 | 67.64 | 4,383,120 | -0.18(-0.27%) |
Feb 01, 2017 | 68.08 | 68.67 | 67.22 | 67.82 | 5,674,173 | +0.50(+0.74%) |
Jan 31, 2017 | 64.89 | 67.54 | 64.68 | 67.32 | 7,968,079 | +2.04(+3.12%) |
Jan 30, 2017 | 65.63 | 65.70 | 64.89 | 65.29 | 6,761,518 | -0.59(-0.90%) |
Jan 27, 2017 | 65.48 | 65.90 | 65.12 | 65.88 | 3,584,438 | +0.70(+1.07%) |
Jan 26, 2017 | 65.53 | 65.86 | 65.15 | 65.18 | 4,283,729 | -0.24(-0.36%) |
Jan 25, 2017 | 65.61 | 66.07 | 64.91 | 65.42 | 5,521,028 | +0.00(+0.00%) |
Jan 24, 2017 | 66.60 | 66.80 | 64.83 | 65.42 | 7,537,806 | -1.28(-1.93%) |
Jan 23, 2017 | 66.63 | 67.19 | 66.56 | 66.70 | 5,783,617 | -0.43(-0.64%) |
Jan 20, 2017 | 67.32 | 67.66 | 66.84 | 67.13 | 5,001,378 | -0.03(-0.04%) |
Jan 19, 2017 | 67.71 | 67.84 | 67.09 | 67.16 | 5,078,941 | -0.60(-0.89%) |
Jan 18, 2017 | 67.58 | 67.92 | 67.19 | 67.76 | 3,844,789 | +0.59(+0.88%) |
Jan 17, 2017 | 67.35 | 67.35 | 66.31 | 67.17 | 5,621,604 | -0.48(-0.71%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.42 | 67.73 | 65.34 | 67.43 | 13,616,874 | +1.65(+2.51%) |
Jan 11, 2017 | 66.87 | 67.23 | 64.68 | 65.78 | 8,812,075 | -0.88(-1.32%) |
Jan 10, 2017 | 66.81 | 66.91 | 66.26 | 66.66 | 4,072,551 | +0.00(+0.00%) |
Jan 09, 2017 | 66.14 | 66.97 | 66.00 | 66.66 | 3,666,142 | +0.52(+0.79%) |
Jan 06, 2017 | 65.95 | 66.48 | 65.58 | 66.14 | 2,627,784 | +0.07(+0.11%) |
Jan 05, 2017 | 65.49 | 68.06 | 65.05 | 66.07 | 3,788,068 | +0.76(+1.16%) |
Jan 04, 2017 | 65.51 | 65.55 | 65.01 | 65.31 | 3,457,234 | +0.10(+0.16%) |