Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.76 | 70.98 | 70.11 | 70.41 | 1,148,456 | -0.24(-0.34%) |
Mar 30, 2017 | 71.39 | 72.10 | 70.47 | 70.65 | 1,242,385 | -0.92(-1.29%) |
Mar 29, 2017 | 69.77 | 71.83 | 69.77 | 71.57 | 1,481,525 | +1.57(+2.24%) |
Mar 28, 2017 | 68.94 | 70.24 | 68.74 | 70.00 | 987,130 | +1.05(+1.53%) |
Mar 27, 2017 | 67.67 | 69.04 | 67.55 | 68.95 | 1,024,235 | +0.58(+0.85%) |
Mar 24, 2017 | 67.88 | 68.74 | 67.66 | 68.37 | 1,247,319 | +0.45(+0.66%) |
Mar 23, 2017 | 68.22 | 68.56 | 67.49 | 67.92 | 1,198,900 | +0.87(+1.29%) |
Mar 22, 2017 | 66.81 | 67.20 | 66.35 | 67.06 | 1,058,720 | -0.02(-0.03%) |
Mar 21, 2017 | 68.38 | 68.48 | 66.42 | 67.07 | 1,679,627 | -1.05(-1.55%) |
Mar 20, 2017 | 69.20 | 69.20 | 67.91 | 68.13 | 1,191,782 | -1.06(-1.54%) |
Mar 17, 2017 | 69.66 | 69.74 | 68.56 | 69.19 | 1,850,318 | -0.29(-0.42%) |
Mar 16, 2017 | 69.41 | 70.00 | 69.13 | 69.48 | 711,734 | -0.18(-0.26%) |
Mar 15, 2017 | 68.58 | 69.94 | 68.58 | 69.66 | 1,214,337 | +1.05(+1.52%) |
Mar 14, 2017 | 68.32 | 68.88 | 67.92 | 68.62 | 819,217 | +0.38(+0.55%) |
Mar 13, 2017 | 68.96 | 69.17 | 67.62 | 68.24 | 1,227,844 | -0.61(-0.88%) |
Mar 10, 2017 | 68.43 | 69.19 | 68.22 | 68.85 | 907,594 | +0.53(+0.78%) |
Mar 09, 2017 | 68.81 | 68.91 | 68.08 | 68.32 | 1,141,484 | -0.64(-0.93%) |
Mar 08, 2017 | 68.02 | 69.18 | 67.84 | 68.96 | 1,543,405 | +1.11(+1.63%) |
Mar 07, 2017 | 67.99 | 68.23 | 67.20 | 67.85 | 1,676,449 | -0.51(-0.74%) |
Mar 06, 2017 | 68.41 | 68.62 | 67.73 | 68.36 | 1,318,674 | -0.05(-0.08%) |
Mar 03, 2017 | 69.15 | 69.61 | 67.95 | 68.41 | 1,431,909 | -0.79(-1.14%) |
Mar 02, 2017 | 68.72 | 69.52 | 68.46 | 69.20 | 2,049,578 | +0.12(+0.17%) |
Mar 01, 2017 | 68.64 | 69.10 | 67.66 | 69.08 | 1,808,942 | +1.06(+1.56%) |
Feb 28, 2017 | 68.40 | 68.44 | 67.65 | 68.02 | 2,124,301 | -0.39(-0.58%) |
Feb 27, 2017 | 67.80 | 68.58 | 67.54 | 68.41 | 1,189,576 | +0.50(+0.73%) |
Feb 24, 2017 | 67.41 | 68.53 | 67.19 | 67.91 | 1,253,966 | +0.48(+0.71%) |
Feb 23, 2017 | 67.47 | 68.03 | 66.97 | 67.43 | 1,722,283 | +0.46(+0.69%) |
Feb 22, 2017 | 66.72 | 67.02 | 65.80 | 66.97 | 2,412,660 | -0.07(-0.10%) |
Feb 21, 2017 | 67.57 | 67.92 | 66.94 | 67.04 | 2,910,670 | -0.17(-0.26%) |
Feb 17, 2017 | 67.21 | 67.21 | 67.21 | 0 | -0.07(-0.10%) | |
Feb 16, 2017 | 67.95 | 68.50 | 67.18 | 67.28 | 2,413,775 | -0.60(-0.88%) |
Feb 15, 2017 | 68.32 | 68.51 | 67.51 | 67.88 | 2,054,368 | -0.27(-0.40%) |
Feb 14, 2017 | 67.71 | 68.80 | 67.66 | 68.15 | 2,156,543 | +0.13(+0.19%) |
Feb 13, 2017 | 68.62 | 68.73 | 67.97 | 68.02 | 1,922,101 | -0.23(-0.34%) |
Feb 10, 2017 | 67.30 | 68.70 | 67.22 | 68.26 | 2,717,762 | +1.40(+2.09%) |
Feb 09, 2017 | 66.45 | 67.12 | 66.48 | 66.86 | 1,871,159 | +0.41(+0.62%) |
Feb 08, 2017 | 65.40 | 66.59 | 64.99 | 66.45 | 3,585,996 | +1.30(+2.00%) |
Feb 07, 2017 | 66.03 | 66.14 | 65.09 | 65.14 | 2,428,344 | -0.47(-0.72%) |
Feb 06, 2017 | 65.31 | 66.22 | 64.83 | 65.61 | 6,272,936 | +0.31(+0.47%) |
Feb 03, 2017 | 65.13 | 66.55 | 65.07 | 65.31 | 7,511,220 | -0.38(-0.57%) |
Feb 02, 2017 | 69.03 | 69.45 | 65.31 | 65.68 | 20,417,266 | -9.23(-12.32%) |
Feb 01, 2017 | 75.55 | 75.85 | 74.19 | 74.91 | 2,536,430 | -0.91(-1.20%) |
Jan 31, 2017 | 74.39 | 76.02 | 73.66 | 75.82 | 2,345,537 | -0.01(-0.01%) |
Jan 30, 2017 | 75.19 | 76.16 | 74.83 | 75.83 | 1,095,227 | +0.40(+0.53%) |
Jan 27, 2017 | 77.56 | 77.70 | 75.29 | 75.42 | 1,269,452 | -1.75(-2.27%) |
Jan 26, 2017 | 77.82 | 78.24 | 76.73 | 77.17 | 1,002,358 | -0.98(-1.25%) |
Jan 25, 2017 | 77.74 | 78.96 | 77.65 | 78.15 | 1,604,212 | +0.89(+1.15%) |
Jan 24, 2017 | 76.97 | 77.59 | 76.68 | 77.26 | 744,173 | +0.70(+0.92%) |
Jan 23, 2017 | 75.84 | 76.65 | 75.01 | 76.56 | 933,807 | +0.33(+0.44%) |
Jan 20, 2017 | 75.77 | 76.70 | 75.20 | 76.22 | 1,080,405 | +0.60(+0.79%) |
Jan 19, 2017 | 76.63 | 77.43 | 75.17 | 75.62 | 1,135,103 | -0.93(-1.22%) |
Jan 18, 2017 | 76.80 | 76.83 | 75.24 | 76.56 | 1,634,024 | -0.25(-0.32%) |
Jan 17, 2017 | 74.59 | 77.28 | 74.45 | 76.80 | 2,791,748 | +2.80(+3.78%) |
Jan 13, 2017 | 74.01 | 74.01 | 74.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 73.80 | 74.51 | 73.65 | 74.07 | 1,023,710 | -0.21(-0.29%) |
Jan 11, 2017 | 75.23 | 75.70 | 73.69 | 74.28 | 1,296,300 | -1.11(-1.48%) |
Jan 10, 2017 | 75.37 | 76.17 | 75.03 | 75.40 | 2,009,596 | +0.59(+0.79%) |
Jan 09, 2017 | 76.26 | 76.26 | 74.78 | 74.81 | 1,137,941 | -1.14(-1.50%) |
Jan 06, 2017 | 76.54 | 76.69 | 75.06 | 75.95 | 1,982,431 | -0.40(-0.53%) |
Jan 05, 2017 | 75.98 | 76.41 | 74.65 | 76.35 | 2,461,619 | -1.35(-1.73%) |
Jan 04, 2017 | 78.02 | 79.30 | 77.29 | 77.70 | 1,782,792 | -0.01(-0.01%) |