Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.54 | 76.04 | 75.20 | 75.53 | 3,054,178 | -0.42(-0.55%) |
Mar 30, 2017 | 73.93 | 76.05 | 73.66 | 75.95 | 4,683,139 | +2.14(+2.91%) |
Mar 29, 2017 | 73.99 | 74.25 | 73.24 | 73.80 | 2,855,121 | +0.44(+0.61%) |
Mar 28, 2017 | 71.48 | 73.76 | 71.38 | 73.36 | 4,347,650 | +1.78(+2.48%) |
Mar 27, 2017 | 71.41 | 72.23 | 70.88 | 71.58 | 4,913,117 | -1.46(-1.99%) |
Mar 24, 2017 | 73.20 | 73.67 | 72.50 | 73.04 | 2,255,779 | +0.02(+0.02%) |
Mar 23, 2017 | 72.86 | 74.14 | 72.54 | 73.02 | 3,064,873 | +0.09(+0.12%) |
Mar 22, 2017 | 72.41 | 73.59 | 71.60 | 72.93 | 3,595,433 | +0.03(+0.04%) |
Mar 21, 2017 | 75.91 | 75.91 | 72.64 | 72.91 | 5,230,854 | -2.73(-3.61%) |
Mar 20, 2017 | 76.79 | 76.90 | 75.46 | 75.63 | 3,214,869 | -1.26(-1.64%) |
Mar 17, 2017 | 78.82 | 79.05 | 76.71 | 76.90 | 3,887,570 | -1.73(-2.19%) |
Mar 16, 2017 | 78.77 | 79.39 | 78.41 | 78.62 | 2,044,437 | +0.25(+0.32%) |
Mar 15, 2017 | 79.32 | 80.15 | 77.68 | 78.37 | 3,647,423 | -1.59(-1.99%) |
Mar 14, 2017 | 79.63 | 79.99 | 79.12 | 79.97 | 1,985,876 | -0.03(-0.04%) |
Mar 13, 2017 | 80.36 | 80.52 | 79.88 | 80.00 | 2,099,940 | -0.35(-0.43%) |
Mar 10, 2017 | 80.90 | 81.06 | 79.81 | 80.35 | 1,886,579 | +0.07(+0.09%) |
Mar 09, 2017 | 80.86 | 81.36 | 80.05 | 80.28 | 1,897,204 | -0.25(-0.31%) |
Mar 08, 2017 | 81.94 | 82.30 | 80.43 | 80.53 | 2,327,493 | -0.37(-0.45%) |
Mar 07, 2017 | 81.12 | 81.35 | 80.61 | 80.90 | 1,883,204 | -0.16(-0.19%) |
Mar 06, 2017 | 81.49 | 81.65 | 80.92 | 81.06 | 2,222,167 | -0.82(-1.00%) |
Mar 03, 2017 | 82.09 | 82.48 | 81.34 | 81.87 | 2,916,211 | -0.34(-0.41%) |
Mar 02, 2017 | 83.85 | 83.95 | 82.17 | 82.21 | 1,865,475 | -1.56(-1.86%) |
Mar 01, 2017 | 82.80 | 84.47 | 82.71 | 83.77 | 3,887,202 | +1.97(+2.41%) |
Feb 28, 2017 | 81.09 | 81.87 | 81.05 | 81.81 | 3,582,475 | +0.17(+0.21%) |
Feb 27, 2017 | 80.52 | 81.68 | 80.24 | 81.63 | 1,985,353 | +0.92(+1.13%) |
Feb 24, 2017 | 80.65 | 80.88 | 79.98 | 80.72 | 2,584,204 | -0.70(-0.86%) |
Feb 23, 2017 | 81.27 | 81.51 | 80.96 | 81.41 | 2,456,699 | +0.45(+0.56%) |
Feb 22, 2017 | 80.55 | 81.26 | 80.26 | 80.96 | 2,089,778 | +0.03(+0.04%) |
Feb 21, 2017 | 79.92 | 81.55 | 79.84 | 80.92 | 4,388,920 | +0.91(+1.13%) |
Feb 17, 2017 | 80.02 | 80.02 | 80.02 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.29 | 79.53 | 78.28 | 78.89 | 2,066,450 | -0.37(-0.46%) |
Feb 15, 2017 | 78.87 | 79.63 | 78.10 | 79.25 | 2,636,304 | +0.65(+0.83%) |
Feb 14, 2017 | 77.58 | 78.88 | 77.31 | 78.60 | 2,464,783 | +1.00(+1.29%) |
Feb 13, 2017 | 77.37 | 78.07 | 77.32 | 77.60 | 2,055,241 | +0.55(+0.71%) |
Feb 10, 2017 | 77.47 | 77.47 | 76.78 | 77.05 | 1,855,667 | -0.12(-0.16%) |
Feb 09, 2017 | 75.95 | 77.31 | 75.92 | 77.17 | 2,075,862 | +1.22(+1.61%) |
Feb 08, 2017 | 76.00 | 76.27 | 75.52 | 75.95 | 2,365,839 | -0.49(-0.65%) |
Feb 07, 2017 | 76.43 | 76.71 | 75.65 | 76.44 | 4,050,387 | +0.43(+0.56%) |
Feb 06, 2017 | 75.78 | 76.69 | 75.64 | 76.02 | 1,648,942 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.42 | 75.18 | 76.28 | 3,332,502 | +1.37(+1.83%) |
Feb 02, 2017 | 75.25 | 75.48 | 74.47 | 74.91 | 2,475,451 | -1.02(-1.34%) |
Feb 01, 2017 | 76.43 | 77.17 | 75.68 | 75.92 | 2,608,017 | +0.10(+0.14%) |
Jan 31, 2017 | 76.59 | 76.92 | 75.20 | 75.82 | 3,320,035 | -1.23(-1.60%) |
Jan 30, 2017 | 77.34 | 77.34 | 75.85 | 77.05 | 4,080,986 | -0.30(-0.38%) |
Jan 27, 2017 | 78.05 | 78.08 | 77.15 | 77.34 | 2,530,207 | -0.49(-0.62%) |
Jan 26, 2017 | 76.78 | 77.84 | 76.19 | 77.83 | 3,463,356 | +1.15(+1.50%) |
Jan 25, 2017 | 76.20 | 77.07 | 75.58 | 76.68 | 6,113,636 | -0.30(-0.39%) |
Jan 24, 2017 | 75.93 | 77.34 | 75.47 | 76.98 | 3,122,736 | +1.61(+2.14%) |
Jan 23, 2017 | 75.52 | 76.16 | 75.05 | 75.37 | 3,251,577 | -0.41(-0.54%) |
Jan 20, 2017 | 75.24 | 76.35 | 75.21 | 75.77 | 1,941,659 | +0.54(+0.71%) |
Jan 19, 2017 | 75.80 | 75.99 | 74.91 | 75.24 | 1,955,688 | -0.49(-0.64%) |
Jan 18, 2017 | 75.43 | 75.76 | 74.41 | 75.72 | 1,966,798 | +0.79(+1.05%) |
Jan 17, 2017 | 76.52 | 76.52 | 74.66 | 74.93 | 2,524,719 | -2.15(-2.79%) |
Jan 13, 2017 | 77.08 | 77.08 | 77.08 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.97 | 77.08 | 75.29 | 76.25 | 2,380,051 | -1.08(-1.40%) |
Jan 11, 2017 | 77.21 | 77.43 | 76.36 | 77.34 | 2,172,769 | +0.14(+0.18%) |
Jan 10, 2017 | 76.18 | 77.54 | 75.86 | 77.20 | 3,620,637 | +1.34(+1.76%) |
Jan 09, 2017 | 76.54 | 76.69 | 75.83 | 75.86 | 2,446,772 | -1.01(-1.31%) |
Jan 06, 2017 | 77.02 | 77.37 | 76.43 | 76.87 | 2,070,611 | +0.19(+0.25%) |
Jan 05, 2017 | 77.94 | 78.02 | 76.00 | 76.68 | 2,563,383 | -1.67(-2.13%) |
Jan 04, 2017 | 77.33 | 78.75 | 77.33 | 78.34 | 3,032,458 | +1.24(+1.61%) |