Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.53 | 77.09 | 76.45 | 76.50 | 2,635,752 | -0.44(-0.58%) |
Mar 30, 2017 | 75.51 | 77.12 | 75.47 | 76.94 | 2,782,907 | +1.53(+2.04%) |
Mar 29, 2017 | 75.64 | 75.99 | 75.08 | 75.41 | 2,908,099 | -0.46(-0.60%) |
Mar 28, 2017 | 74.67 | 76.26 | 74.60 | 75.87 | 5,159,497 | +0.93(+1.24%) |
Mar 27, 2017 | 73.60 | 75.14 | 73.15 | 74.94 | 3,662,628 | -0.67(-0.89%) |
Mar 24, 2017 | 76.02 | 76.62 | 75.17 | 75.61 | 2,405,616 | -0.04(-0.06%) |
Mar 23, 2017 | 75.62 | 76.75 | 75.28 | 75.65 | 2,663,725 | +0.06(+0.08%) |
Mar 22, 2017 | 75.47 | 76.12 | 74.18 | 75.60 | 2,361,777 | -0.30(-0.40%) |
Mar 21, 2017 | 78.87 | 78.88 | 75.69 | 75.90 | 3,783,563 | -2.35(-3.01%) |
Mar 20, 2017 | 78.62 | 78.68 | 78.16 | 78.25 | 2,506,419 | -0.57(-0.73%) |
Mar 17, 2017 | 79.96 | 80.04 | 78.77 | 78.82 | 3,541,491 | -1.22(-1.52%) |
Mar 16, 2017 | 80.03 | 80.51 | 79.61 | 80.04 | 2,619,904 | +0.16(+0.21%) |
Mar 15, 2017 | 79.84 | 80.34 | 79.51 | 79.88 | 3,100,084 | +0.23(+0.29%) |
Mar 14, 2017 | 79.77 | 79.77 | 79.06 | 79.65 | 1,793,284 | -0.39(-0.48%) |
Mar 13, 2017 | 79.73 | 80.21 | 79.55 | 80.03 | 1,736,210 | +0.39(+0.50%) |
Mar 10, 2017 | 79.92 | 80.18 | 79.02 | 79.64 | 2,611,522 | +0.05(+0.06%) |
Mar 09, 2017 | 79.93 | 80.11 | 79.27 | 79.59 | 2,073,456 | -0.07(-0.09%) |
Mar 08, 2017 | 80.56 | 80.81 | 79.57 | 79.66 | 2,438,777 | -0.11(-0.13%) |
Mar 07, 2017 | 80.00 | 80.13 | 79.55 | 79.77 | 2,636,018 | -0.38(-0.47%) |
Mar 06, 2017 | 79.96 | 80.44 | 79.78 | 80.15 | 2,468,365 | -0.57(-0.70%) |
Mar 03, 2017 | 80.39 | 81.12 | 80.17 | 80.72 | 1,999,720 | +0.55(+0.68%) |
Mar 02, 2017 | 81.67 | 81.74 | 80.06 | 80.17 | 2,822,541 | -1.45(-1.77%) |
Mar 01, 2017 | 80.83 | 82.14 | 80.75 | 81.62 | 3,628,974 | +2.35(+2.97%) |
Feb 28, 2017 | 78.98 | 79.44 | 78.70 | 79.27 | 2,400,929 | -0.29(-0.37%) |
Feb 27, 2017 | 78.92 | 79.64 | 78.92 | 79.56 | 1,950,830 | +0.71(+0.90%) |
Feb 24, 2017 | 78.62 | 78.88 | 78.09 | 78.85 | 1,936,926 | -0.65(-0.81%) |
Feb 23, 2017 | 79.40 | 79.59 | 78.97 | 79.50 | 2,164,892 | +0.26(+0.33%) |
Feb 22, 2017 | 79.04 | 79.58 | 78.92 | 79.24 | 3,046,721 | -0.52(-0.65%) |
Feb 21, 2017 | 80.29 | 80.59 | 79.63 | 79.75 | 2,657,488 | +0.08(+0.10%) |
Feb 17, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 79.35 | 79.98 | 79.19 | 79.85 | 3,231,331 | +0.23(+0.29%) |
Feb 15, 2017 | 78.90 | 79.76 | 78.27 | 79.63 | 3,723,200 | +0.95(+1.21%) |
Feb 14, 2017 | 77.85 | 79.06 | 77.85 | 78.67 | 3,825,315 | +0.46(+0.59%) |
Feb 13, 2017 | 77.52 | 78.77 | 77.48 | 78.21 | 3,073,613 | +0.75(+0.97%) |
Feb 10, 2017 | 77.35 | 77.75 | 76.98 | 77.46 | 3,801,480 | +0.26(+0.33%) |
Feb 09, 2017 | 74.95 | 77.60 | 75.36 | 77.21 | 3,399,012 | +2.26(+3.01%) |
Feb 08, 2017 | 75.42 | 75.43 | 74.40 | 74.95 | 3,236,104 | -0.98(-1.29%) |
Feb 07, 2017 | 76.04 | 76.21 | 75.31 | 75.92 | 2,244,947 | +0.34(+0.45%) |
Feb 06, 2017 | 75.09 | 75.97 | 75.04 | 75.58 | 1,672,576 | -0.16(-0.21%) |
Feb 03, 2017 | 75.62 | 76.13 | 75.03 | 75.74 | 2,892,795 | +1.35(+1.82%) |
Feb 02, 2017 | 74.38 | 75.24 | 73.66 | 74.38 | 2,180,962 | -0.80(-1.07%) |
Feb 01, 2017 | 75.60 | 76.26 | 74.51 | 75.19 | 2,217,432 | +0.32(+0.43%) |
Jan 31, 2017 | 75.12 | 75.70 | 74.19 | 74.87 | 2,209,222 | -0.33(-0.44%) |
Jan 30, 2017 | 75.55 | 75.65 | 74.15 | 75.20 | 3,405,421 | -0.73(-0.96%) |
Jan 27, 2017 | 76.07 | 76.33 | 75.69 | 75.92 | 1,397,419 | -0.53(-0.70%) |
Jan 26, 2017 | 76.45 | 76.97 | 76.11 | 76.46 | 2,955,502 | -0.01(-0.02%) |
Jan 25, 2017 | 75.99 | 76.57 | 75.75 | 76.47 | 3,055,303 | +1.19(+1.58%) |
Jan 24, 2017 | 74.84 | 75.82 | 74.82 | 75.28 | 1,817,949 | +0.85(+1.15%) |
Jan 23, 2017 | 74.86 | 75.15 | 74.15 | 74.43 | 1,814,022 | -0.78(-1.04%) |
Jan 20, 2017 | 74.98 | 75.54 | 74.71 | 75.21 | 2,348,957 | +0.59(+0.79%) |
Jan 19, 2017 | 75.49 | 75.52 | 74.00 | 74.62 | 2,917,745 | -0.59(-0.79%) |
Jan 18, 2017 | 74.61 | 75.25 | 73.82 | 75.21 | 3,544,847 | +1.19(+1.61%) |
Jan 17, 2017 | 74.07 | 74.78 | 73.74 | 74.02 | 3,875,402 | -0.93(-1.24%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.72(+0.97%) | |
Jan 12, 2017 | 75.23 | 75.44 | 73.40 | 74.23 | 3,232,697 | -1.62(-2.13%) |
Jan 11, 2017 | 75.30 | 76.28 | 75.01 | 75.85 | 2,794,658 | +0.66(+0.87%) |
Jan 10, 2017 | 74.79 | 75.92 | 74.71 | 75.20 | 2,094,054 | +0.59(+0.79%) |
Jan 09, 2017 | 74.41 | 75.15 | 74.03 | 74.61 | 2,609,060 | -0.29(-0.39%) |
Jan 06, 2017 | 74.92 | 75.48 | 74.61 | 74.90 | 2,785,208 | +0.43(+0.57%) |
Jan 05, 2017 | 75.16 | 75.62 | 73.69 | 74.47 | 2,415,272 | -1.13(-1.50%) |
Jan 04, 2017 | 75.02 | 75.87 | 74.90 | 75.60 | 2,908,437 | +0.91(+1.22%) |