Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.68 | 72.20 | 70.78 | 71.66 | 609,848 | +0.19(+0.27%) |
Mar 30, 2017 | 71.22 | 72.20 | 70.98 | 71.47 | 661,394 | +0.11(+0.15%) |
Mar 29, 2017 | 71.64 | 71.76 | 70.28 | 71.36 | 765,044 | -0.54(-0.75%) |
Mar 28, 2017 | 71.54 | 72.47 | 71.14 | 71.90 | 481,130 | +0.14(+0.20%) |
Mar 27, 2017 | 70.14 | 72.14 | 69.50 | 71.76 | 528,604 | +0.56(+0.79%) |
Mar 24, 2017 | 71.82 | 72.59 | 70.80 | 71.20 | 683,190 | -0.06(-0.08%) |
Mar 23, 2017 | 71.34 | 73.01 | 71.06 | 71.26 | 768,237 | -0.24(-0.34%) |
Mar 22, 2017 | 69.48 | 71.55 | 69.13 | 71.50 | 737,842 | +1.96(+2.82%) |
Mar 21, 2017 | 72.15 | 72.19 | 69.51 | 69.54 | 730,229 | -2.38(-3.31%) |
Mar 20, 2017 | 72.25 | 72.60 | 71.87 | 71.92 | 488,634 | -0.08(-0.11%) |
Mar 17, 2017 | 71.91 | 72.73 | 71.59 | 72.00 | 1,018,652 | -0.16(-0.22%) |
Mar 16, 2017 | 72.05 | 72.59 | 71.58 | 72.16 | 406,108 | -0.18(-0.25%) |
Mar 15, 2017 | 71.89 | 72.54 | 71.06 | 72.34 | 656,309 | +0.46(+0.64%) |
Mar 14, 2017 | 71.16 | 72.48 | 70.91 | 71.88 | 714,708 | +0.38(+0.53%) |
Mar 13, 2017 | 71.13 | 71.65 | 70.61 | 71.50 | 601,717 | +0.25(+0.35%) |
Mar 10, 2017 | 71.24 | 72.00 | 70.57 | 71.25 | 1,237,029 | +0.76(+1.08%) |
Mar 09, 2017 | 70.07 | 70.99 | 68.89 | 70.49 | 1,450,802 | +0.47(+0.67%) |
Mar 08, 2017 | 68.00 | 71.15 | 67.86 | 70.02 | 2,608,328 | +2.29(+3.38%) |
Mar 07, 2017 | 67.04 | 68.00 | 66.63 | 67.73 | 763,528 | +0.54(+0.80%) |
Mar 06, 2017 | 66.56 | 67.44 | 65.67 | 67.19 | 661,317 | +0.15(+0.22%) |
Mar 03, 2017 | 66.93 | 67.35 | 66.44 | 67.04 | 523,908 | +0.26(+0.39%) |
Mar 02, 2017 | 67.48 | 68.00 | 66.70 | 66.78 | 603,114 | -0.58(-0.86%) |
Mar 01, 2017 | 66.09 | 67.49 | 66.02 | 67.36 | 1,092,607 | +1.85(+2.82%) |
Feb 28, 2017 | 66.69 | 66.83 | 65.41 | 65.51 | 762,240 | -1.18(-1.77%) |
Feb 27, 2017 | 64.92 | 66.94 | 64.73 | 66.69 | 952,381 | +1.57(+2.41%) |
Feb 24, 2017 | 64.85 | 65.34 | 63.54 | 65.12 | 1,000,734 | -0.96(-1.45%) |
Feb 23, 2017 | 67.40 | 67.40 | 65.57 | 66.08 | 679,255 | -0.95(-1.42%) |
Feb 22, 2017 | 67.59 | 67.74 | 66.74 | 67.03 | 613,309 | -0.15(-0.22%) |
Feb 21, 2017 | 67.20 | 67.89 | 66.73 | 67.18 | 599,258 | +0.13(+0.19%) |
Feb 17, 2017 | 67.05 | 67.05 | 67.05 | 0 | +0.52(+0.78%) | |
Feb 16, 2017 | 67.20 | 68.44 | 66.08 | 66.53 | 1,019,115 | +1.03(+1.57%) |
Feb 15, 2017 | 65.03 | 65.83 | 64.71 | 65.50 | 968,524 | +0.47(+0.72%) |
Feb 14, 2017 | 65.40 | 65.46 | 64.28 | 65.03 | 582,203 | -0.22(-0.34%) |
Feb 13, 2017 | 66.10 | 66.50 | 64.98 | 65.25 | 485,483 | -0.55(-0.84%) |
Feb 10, 2017 | 65.52 | 66.11 | 64.73 | 65.80 | 397,746 | +0.72(+1.11%) |
Feb 09, 2017 | 66.00 | 66.24 | 65.05 | 65.08 | 590,262 | -0.66(-1.00%) |
Feb 08, 2017 | 66.77 | 66.94 | 65.43 | 65.74 | 655,420 | -1.11(-1.66%) |
Feb 07, 2017 | 66.27 | 66.94 | 66.08 | 66.85 | 755,632 | +0.46(+0.69%) |
Feb 06, 2017 | 66.75 | 67.31 | 65.61 | 66.39 | 880,667 | -0.56(-0.84%) |
Feb 03, 2017 | 66.49 | 67.46 | 66.49 | 66.95 | 1,157,411 | +0.85(+1.29%) |
Feb 02, 2017 | 69.13 | 69.13 | 65.99 | 66.10 | 2,402,743 | -0.42(-0.63%) |
Feb 01, 2017 | 66.97 | 67.33 | 65.50 | 66.52 | 1,358,259 | +0.31(+0.47%) |
Jan 31, 2017 | 65.91 | 66.52 | 64.61 | 66.21 | 895,821 | +0.06(+0.09%) |
Jan 30, 2017 | 65.25 | 66.42 | 64.13 | 66.15 | 916,759 | +0.86(+1.32%) |
Jan 27, 2017 | 64.96 | 65.32 | 64.22 | 65.29 | 707,952 | +0.82(+1.27%) |
Jan 26, 2017 | 64.98 | 65.40 | 64.17 | 64.47 | 577,290 | -0.74(-1.13%) |
Jan 25, 2017 | 65.34 | 66.19 | 64.62 | 65.21 | 620,259 | +0.06(+0.09%) |
Jan 24, 2017 | 64.92 | 65.47 | 64.35 | 65.15 | 863,691 | +0.80(+1.24%) |
Jan 23, 2017 | 63.72 | 64.52 | 63.15 | 64.35 | 685,659 | +0.33(+0.52%) |
Jan 20, 2017 | 63.50 | 64.97 | 63.50 | 64.02 | 368,325 | +0.64(+1.01%) |
Jan 19, 2017 | 63.83 | 64.75 | 63.25 | 63.38 | 502,444 | -0.68(-1.06%) |
Jan 18, 2017 | 63.09 | 64.55 | 63.05 | 64.06 | 389,165 | +1.15(+1.83%) |
Jan 17, 2017 | 63.86 | 63.99 | 62.41 | 62.91 | 796,960 | -1.23(-1.92%) |
Jan 13, 2017 | 64.14 | 64.14 | 64.14 | 0 | +1.46(+2.33%) | |
Jan 12, 2017 | 62.32 | 63.13 | 61.20 | 62.68 | 895,370 | +0.16(+0.26%) |
Jan 11, 2017 | 61.47 | 62.66 | 61.20 | 62.52 | 575,804 | +0.79(+1.28%) |
Jan 10, 2017 | 61.36 | 62.12 | 61.08 | 61.73 | 380,797 | +0.46(+0.75%) |
Jan 09, 2017 | 61.16 | 61.89 | 60.79 | 61.27 | 688,157 | +0.33(+0.54%) |
Jan 06, 2017 | 60.98 | 61.61 | 60.52 | 60.94 | 512,780 | +0.01(+0.02%) |
Jan 05, 2017 | 62.48 | 63.12 | 60.76 | 60.93 | 612,727 | -1.47(-2.36%) |
Jan 04, 2017 | 63.26 | 63.37 | 61.67 | 62.40 | 954,484 | -0.71(-1.13%) |