Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.56 | 70.34 | 69.10 | 69.69 | 433,570 | -0.09(-0.12%) |
Mar 30, 2017 | 69.00 | 70.02 | 68.90 | 69.77 | 501,015 | +0.68(+0.98%) |
Mar 29, 2017 | 69.08 | 69.63 | 68.87 | 69.09 | 471,293 | -0.23(-0.33%) |
Mar 28, 2017 | 67.83 | 70.08 | 67.83 | 69.32 | 547,603 | +1.49(+2.20%) |
Mar 27, 2017 | 67.18 | 68.09 | 66.34 | 67.83 | 882,101 | -0.80(-1.17%) |
Mar 24, 2017 | 69.15 | 69.73 | 68.33 | 68.63 | 549,274 | -0.51(-0.73%) |
Mar 23, 2017 | 69.66 | 70.52 | 68.97 | 69.14 | 348,298 | -0.57(-0.82%) |
Mar 22, 2017 | 69.47 | 70.21 | 69.01 | 69.71 | 531,202 | +0.30(+0.44%) |
Mar 21, 2017 | 71.59 | 71.64 | 68.63 | 69.41 | 785,268 | -1.86(-2.60%) |
Mar 20, 2017 | 71.87 | 71.90 | 70.83 | 71.26 | 626,237 | -0.46(-0.64%) |
Mar 17, 2017 | 72.33 | 73.51 | 71.69 | 71.72 | 801,131 | -0.24(-0.33%) |
Mar 16, 2017 | 73.92 | 74.23 | 71.83 | 71.96 | 541,806 | -1.05(-1.44%) |
Mar 15, 2017 | 71.76 | 73.40 | 71.04 | 73.01 | 844,269 | +1.69(+2.37%) |
Mar 14, 2017 | 70.89 | 70.89 | 69.89 | 71.32 | 876,874 | +0.93(+1.32%) |
Mar 13, 2017 | 70.68 | 71.03 | 70.07 | 70.39 | 700,773 | +0.50(+0.71%) |
Mar 10, 2017 | 70.41 | 71.24 | 69.80 | 69.89 | 528,352 | -0.25(-0.36%) |
Mar 09, 2017 | 70.29 | 71.40 | 69.80 | 70.15 | 621,242 | -0.57(-0.80%) |
Mar 08, 2017 | 71.03 | 71.55 | 70.10 | 70.71 | 730,193 | -0.08(-0.11%) |
Mar 07, 2017 | 72.61 | 72.61 | 70.72 | 70.79 | 618,552 | -1.80(-2.48%) |
Mar 06, 2017 | 72.25 | 72.91 | 72.04 | 72.59 | 502,932 | -0.69(-0.95%) |
Mar 03, 2017 | 73.18 | 73.90 | 72.42 | 73.29 | 503,455 | +0.04(+0.06%) |
Mar 02, 2017 | 75.19 | 75.75 | 73.22 | 73.24 | 426,831 | -2.35(-3.10%) |
Mar 01, 2017 | 74.58 | 76.02 | 74.56 | 75.59 | 654,536 | +2.28(+3.11%) |
Feb 28, 2017 | 73.90 | 74.66 | 72.67 | 73.31 | 707,472 | -0.55(-0.75%) |
Feb 27, 2017 | 72.93 | 74.66 | 72.58 | 73.87 | 1,089,564 | +1.05(+1.44%) |
Feb 24, 2017 | 71.68 | 72.95 | 71.24 | 72.82 | 430,153 | +0.18(+0.25%) |
Feb 23, 2017 | 75.36 | 75.59 | 72.07 | 72.64 | 761,156 | -2.39(-3.19%) |
Feb 22, 2017 | 75.38 | 75.78 | 74.08 | 75.03 | 722,020 | -0.86(-1.13%) |
Feb 21, 2017 | 74.82 | 75.94 | 74.82 | 75.88 | 493,378 | +0.94(+1.25%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | -0.93(-1.22%) | |
Feb 16, 2017 | 74.35 | 76.72 | 73.58 | 75.87 | 896,329 | +1.65(+2.22%) |
Feb 15, 2017 | 73.03 | 74.48 | 73.03 | 74.23 | 708,885 | +1.22(+1.67%) |
Feb 14, 2017 | 73.59 | 73.66 | 72.37 | 73.01 | 421,840 | -0.58(-0.79%) |
Feb 13, 2017 | 73.32 | 73.82 | 72.84 | 73.59 | 499,009 | +1.33(+1.83%) |
Feb 10, 2017 | 73.02 | 73.28 | 72.22 | 72.26 | 578,764 | -0.14(-0.19%) |
Feb 09, 2017 | 70.72 | 72.45 | 70.38 | 72.40 | 557,707 | +1.84(+2.61%) |
Feb 08, 2017 | 70.45 | 71.14 | 69.91 | 70.56 | 462,671 | -0.07(-0.10%) |
Feb 07, 2017 | 71.17 | 71.86 | 70.45 | 70.63 | 470,385 | -0.18(-0.26%) |
Feb 06, 2017 | 70.82 | 71.28 | 70.47 | 70.81 | 409,003 | +0.16(+0.23%) |
Feb 03, 2017 | 69.93 | 70.81 | 68.79 | 70.64 | 532,295 | +0.87(+1.25%) |
Feb 02, 2017 | 69.34 | 70.19 | 68.89 | 69.77 | 433,280 | +0.68(+0.98%) |
Feb 01, 2017 | 69.22 | 70.12 | 68.12 | 69.09 | 733,980 | +0.11(+0.16%) |
Jan 31, 2017 | 69.73 | 69.73 | 67.84 | 68.98 | 786,871 | -0.74(-1.06%) |
Jan 30, 2017 | 70.02 | 70.02 | 68.14 | 69.72 | 533,257 | -1.02(-1.44%) |
Jan 27, 2017 | 70.89 | 71.17 | 70.26 | 70.74 | 296,757 | -0.06(-0.09%) |
Jan 26, 2017 | 69.54 | 70.96 | 69.36 | 70.80 | 755,392 | +0.68(+0.96%) |
Jan 25, 2017 | 70.12 | 70.20 | 68.67 | 70.12 | 520,576 | -0.19(-0.27%) |
Jan 24, 2017 | 70.14 | 70.64 | 69.41 | 70.31 | 624,697 | +1.20(+1.73%) |
Jan 23, 2017 | 69.60 | 70.08 | 68.36 | 69.12 | 404,489 | -0.24(-0.35%) |
Jan 20, 2017 | 69.36 | 69.89 | 68.81 | 69.36 | 354,382 | +0.13(+0.19%) |
Jan 19, 2017 | 70.18 | 70.68 | 68.64 | 69.23 | 369,338 | -1.68(-2.37%) |
Jan 18, 2017 | 69.72 | 71.11 | 69.31 | 70.91 | 482,964 | +1.42(+2.04%) |
Jan 17, 2017 | 70.45 | 70.50 | 69.26 | 69.49 | 410,959 | -0.96(-1.36%) |
Jan 13, 2017 | 70.45 | 70.45 | 70.45 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 71.18 | 71.18 | 69.47 | 70.47 | 445,067 | -1.11(-1.55%) |
Jan 11, 2017 | 72.00 | 72.69 | 71.19 | 71.58 | 437,549 | -0.38(-0.53%) |
Jan 10, 2017 | 70.77 | 72.20 | 70.02 | 71.96 | 720,400 | +2.81(+4.06%) |
Jan 09, 2017 | 70.70 | 70.83 | 69.15 | 69.15 | 595,488 | -0.42(-0.60%) |
Jan 06, 2017 | 70.91 | 71.18 | 69.54 | 69.57 | 457,177 | -1.68(-2.36%) |
Jan 05, 2017 | 71.44 | 72.72 | 70.95 | 71.25 | 404,888 | -0.27(-0.38%) |
Jan 04, 2017 | 69.68 | 71.59 | 69.47 | 71.52 | 413,757 | +1.88(+2.70%) |