Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.08 | 79.20 | 78.61 | 78.63 | 5,442,629 | -0.43(-0.55%) |
Mar 30, 2017 | 78.81 | 79.44 | 78.61 | 79.07 | 4,261,541 | +0.08(+0.11%) |
Mar 29, 2017 | 78.52 | 79.07 | 78.33 | 78.98 | 5,187,681 | +0.42(+0.53%) |
Mar 28, 2017 | 78.10 | 78.66 | 77.72 | 78.56 | 5,744,338 | +0.29(+0.37%) |
Mar 27, 2017 | 77.47 | 78.40 | 77.17 | 78.27 | 6,492,054 | +0.41(+0.53%) |
Mar 24, 2017 | 78.23 | 78.23 | 76.62 | 77.86 | 9,478,360 | -0.81(-1.03%) |
Mar 23, 2017 | 78.59 | 79.27 | 78.48 | 78.67 | 6,492,674 | -0.03(-0.04%) |
Mar 22, 2017 | 79.33 | 79.47 | 78.60 | 78.70 | 7,671,476 | -0.34(-0.43%) |
Mar 21, 2017 | 78.91 | 79.85 | 78.84 | 79.04 | 9,974,607 | +0.36(+0.46%) |
Mar 20, 2017 | 78.01 | 78.75 | 77.99 | 78.68 | 8,233,924 | +0.70(+0.89%) |
Mar 17, 2017 | 78.12 | 78.99 | 77.80 | 77.99 | 12,795,988 | +0.21(+0.27%) |
Mar 16, 2017 | 77.85 | 77.95 | 77.32 | 77.78 | 5,798,937 | +0.19(+0.25%) |
Mar 15, 2017 | 76.60 | 77.82 | 76.58 | 77.58 | 5,311,422 | +1.14(+1.49%) |
Mar 14, 2017 | 76.41 | 76.87 | 76.20 | 76.45 | 5,098,476 | -0.17(-0.23%) |
Mar 13, 2017 | 76.38 | 76.67 | 76.18 | 76.62 | 4,587,967 | +0.33(+0.43%) |
Mar 10, 2017 | 76.26 | 76.40 | 75.98 | 76.29 | 7,450,189 | +0.18(+0.24%) |
Mar 09, 2017 | 75.87 | 76.26 | 75.71 | 76.11 | 5,022,003 | +0.39(+0.51%) |
Mar 08, 2017 | 76.05 | 76.26 | 75.49 | 75.72 | 5,335,072 | -0.57(-0.75%) |
Mar 07, 2017 | 75.58 | 76.36 | 75.57 | 76.29 | 5,693,291 | +0.57(+0.75%) |
Mar 06, 2017 | 75.78 | 76.03 | 75.54 | 75.73 | 10,421,295 | -0.33(-0.44%) |
Mar 03, 2017 | 75.65 | 76.09 | 75.41 | 76.06 | 5,397,518 | +0.28(+0.37%) |
Mar 02, 2017 | 75.91 | 76.12 | 75.58 | 75.78 | 6,400,285 | -0.29(-0.38%) |
Mar 01, 2017 | 75.22 | 76.12 | 75.00 | 76.07 | 7,448,809 | +0.60(+0.80%) |
Feb 28, 2017 | 74.75 | 75.91 | 74.74 | 75.47 | 10,630,737 | +0.45(+0.60%) |
Feb 27, 2017 | 74.21 | 75.16 | 74.00 | 75.02 | 8,052,109 | +0.68(+0.91%) |
Feb 24, 2017 | 73.50 | 74.38 | 73.02 | 74.34 | 8,041,515 | +0.83(+1.13%) |
Feb 23, 2017 | 72.43 | 73.62 | 72.30 | 73.51 | 6,210,580 | +1.37(+1.90%) |
Feb 22, 2017 | 72.11 | 72.37 | 71.67 | 72.14 | 5,304,006 | -0.02(-0.03%) |
Feb 21, 2017 | 71.34 | 72.29 | 71.12 | 72.16 | 6,622,236 | +0.62(+0.87%) |
Feb 17, 2017 | 71.54 | 71.54 | 71.54 | 0 | +0.46(+0.65%) | |
Feb 16, 2017 | 71.01 | 71.17 | 70.61 | 71.08 | 7,083,485 | +0.04(+0.06%) |
Feb 15, 2017 | 70.59 | 71.11 | 70.23 | 71.04 | 4,920,736 | +0.24(+0.34%) |
Feb 14, 2017 | 70.86 | 71.01 | 70.25 | 70.79 | 4,798,848 | -0.10(-0.15%) |
Feb 13, 2017 | 70.95 | 71.17 | 70.53 | 70.90 | 4,182,542 | +0.07(+0.10%) |
Feb 10, 2017 | 70.61 | 70.97 | 70.25 | 70.83 | 4,944,942 | -0.10(-0.14%) |
Feb 09, 2017 | 70.62 | 71.02 | 70.21 | 70.93 | 4,529,206 | +0.10(+0.14%) |
Feb 08, 2017 | 70.01 | 71.08 | 69.97 | 70.83 | 7,071,307 | +0.69(+0.98%) |
Feb 07, 2017 | 69.01 | 70.24 | 68.97 | 70.14 | 7,897,159 | +1.12(+1.63%) |
Feb 06, 2017 | 69.59 | 69.59 | 68.96 | 69.01 | 8,557,313 | -0.77(-1.10%) |
Feb 03, 2017 | 68.45 | 70.00 | 68.39 | 69.78 | 9,643,309 | +1.57(+2.30%) |
Feb 02, 2017 | 67.58 | 68.54 | 67.12 | 68.21 | 8,939,669 | +1.99(+3.01%) |
Feb 01, 2017 | 65.98 | 66.94 | 65.70 | 66.22 | 7,627,979 | -0.12(-0.19%) |
Jan 31, 2017 | 66.33 | 66.52 | 66.08 | 66.34 | 6,046,728 | +0.12(+0.18%) |
Jan 30, 2017 | 66.60 | 66.61 | 66.00 | 66.23 | 4,931,150 | -0.25(-0.37%) |
Jan 27, 2017 | 66.65 | 66.83 | 66.14 | 66.47 | 4,427,120 | -0.03(-0.04%) |
Jan 26, 2017 | 66.64 | 66.87 | 66.43 | 66.50 | 5,107,120 | -0.02(-0.03%) |
Jan 25, 2017 | 66.03 | 66.92 | 65.90 | 66.52 | 7,756,436 | +0.42(+0.64%) |
Jan 24, 2017 | 65.51 | 66.21 | 65.48 | 66.10 | 7,165,725 | +0.70(+1.08%) |
Jan 23, 2017 | 65.29 | 65.43 | 65.09 | 65.40 | 4,854,569 | +0.13(+0.20%) |
Jan 20, 2017 | 64.96 | 65.34 | 64.92 | 65.27 | 8,155,942 | +0.50(+0.77%) |
Jan 19, 2017 | 64.43 | 64.85 | 64.34 | 64.77 | 8,061,136 | +0.25(+0.38%) |
Jan 18, 2017 | 63.91 | 64.54 | 63.87 | 64.52 | 7,588,117 | +0.78(+1.22%) |
Jan 17, 2017 | 62.55 | 63.88 | 62.22 | 63.74 | 9,219,329 | +1.35(+2.17%) |
Jan 13, 2017 | 62.39 | 62.39 | 62.39 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 62.42 | 62.71 | 62.28 | 62.46 | 4,348,004 | +0.05(+0.08%) |
Jan 11, 2017 | 62.56 | 62.77 | 62.34 | 62.42 | 5,221,502 | -0.06(-0.09%) |
Jan 10, 2017 | 63.26 | 63.26 | 62.33 | 62.47 | 6,087,667 | -0.55(-0.87%) |
Jan 09, 2017 | 62.86 | 63.11 | 62.68 | 63.02 | 5,113,726 | -0.37(-0.58%) |
Jan 06, 2017 | 63.07 | 63.46 | 62.62 | 63.38 | 5,543,958 | +0.49(+0.78%) |
Jan 05, 2017 | 62.59 | 63.32 | 62.48 | 62.89 | 7,013,335 | +0.49(+0.79%) |
Jan 04, 2017 | 62.48 | 62.89 | 62.19 | 62.40 | 9,700,948 | -0.56(-0.89%) |