Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.87 | 76.37 | 75.53 | 75.86 | 3,040,928 | -0.42(-0.55%) |
Mar 30, 2017 | 74.25 | 76.38 | 73.99 | 76.28 | 4,662,822 | +2.15(+2.91%) |
Mar 29, 2017 | 74.31 | 74.57 | 73.56 | 74.13 | 2,842,734 | +0.45(+0.61%) |
Mar 28, 2017 | 71.79 | 74.08 | 71.69 | 73.68 | 4,328,788 | +1.79(+2.48%) |
Mar 27, 2017 | 71.72 | 72.54 | 71.18 | 71.89 | 4,891,803 | -1.46(-1.99%) |
Mar 24, 2017 | 73.52 | 73.99 | 72.81 | 73.36 | 2,245,992 | +0.02(+0.02%) |
Mar 23, 2017 | 73.18 | 74.46 | 72.86 | 73.34 | 3,051,577 | +0.09(+0.12%) |
Mar 22, 2017 | 72.73 | 73.92 | 71.91 | 73.25 | 3,579,835 | +0.03(+0.04%) |
Mar 21, 2017 | 76.24 | 76.24 | 72.95 | 73.22 | 5,208,161 | -2.74(-3.61%) |
Mar 20, 2017 | 77.13 | 77.23 | 75.79 | 75.96 | 3,200,922 | -1.27(-1.64%) |
Mar 17, 2017 | 79.16 | 79.40 | 77.04 | 77.23 | 3,870,705 | -1.73(-2.19%) |
Mar 16, 2017 | 79.12 | 79.74 | 78.75 | 78.97 | 2,035,567 | +0.25(+0.32%) |
Mar 15, 2017 | 79.67 | 80.50 | 78.02 | 78.71 | 3,631,599 | -1.60(-1.99%) |
Mar 14, 2017 | 79.97 | 80.34 | 79.47 | 80.31 | 1,977,261 | -0.04(-0.04%) |
Mar 13, 2017 | 80.71 | 80.87 | 80.23 | 80.35 | 2,090,830 | -0.35(-0.43%) |
Mar 10, 2017 | 81.25 | 81.41 | 80.16 | 80.70 | 1,878,394 | +0.07(+0.09%) |
Mar 09, 2017 | 81.21 | 81.72 | 80.40 | 80.63 | 1,888,973 | -0.25(-0.31%) |
Mar 08, 2017 | 82.30 | 82.66 | 80.78 | 80.88 | 2,317,396 | -0.37(-0.45%) |
Mar 07, 2017 | 81.47 | 81.71 | 80.96 | 81.25 | 1,875,034 | -0.16(-0.19%) |
Mar 06, 2017 | 81.85 | 82.00 | 81.28 | 81.41 | 2,212,526 | -0.82(-1.00%) |
Mar 03, 2017 | 82.45 | 82.84 | 81.70 | 82.23 | 2,903,559 | -0.34(-0.41%) |
Mar 02, 2017 | 84.22 | 84.32 | 82.53 | 82.57 | 1,857,381 | -1.57(-1.86%) |
Mar 01, 2017 | 83.16 | 84.84 | 83.07 | 84.14 | 3,870,338 | +1.98(+2.41%) |
Feb 28, 2017 | 81.44 | 82.22 | 81.40 | 82.16 | 3,566,933 | +0.18(+0.21%) |
Feb 27, 2017 | 80.87 | 82.04 | 80.59 | 81.99 | 1,976,740 | +0.92(+1.13%) |
Feb 24, 2017 | 81.00 | 81.23 | 80.33 | 81.07 | 2,572,993 | -0.70(-0.86%) |
Feb 23, 2017 | 81.63 | 81.86 | 81.31 | 81.77 | 2,446,041 | +0.46(+0.56%) |
Feb 22, 2017 | 80.90 | 81.62 | 80.61 | 81.31 | 2,080,712 | +0.04(+0.04%) |
Feb 21, 2017 | 80.27 | 81.91 | 80.19 | 81.28 | 4,369,879 | +0.91(+1.13%) |
Feb 17, 2017 | 80.37 | 80.37 | 80.37 | 0 | +1.14(+1.44%) | |
Feb 16, 2017 | 79.64 | 79.88 | 78.62 | 79.23 | 2,057,485 | -0.37(-0.46%) |
Feb 15, 2017 | 79.21 | 79.97 | 78.44 | 79.60 | 2,624,866 | +0.66(+0.83%) |
Feb 14, 2017 | 77.92 | 79.22 | 77.64 | 78.94 | 2,454,090 | +1.01(+1.29%) |
Feb 13, 2017 | 77.71 | 78.41 | 77.65 | 77.93 | 2,046,325 | +0.55(+0.71%) |
Feb 10, 2017 | 77.81 | 77.81 | 77.11 | 77.38 | 1,847,616 | -0.12(-0.16%) |
Feb 09, 2017 | 76.28 | 77.64 | 76.25 | 77.50 | 2,066,856 | +1.23(+1.61%) |
Feb 08, 2017 | 76.33 | 76.60 | 75.85 | 76.28 | 2,355,576 | -0.50(-0.65%) |
Feb 07, 2017 | 76.77 | 77.05 | 75.98 | 76.78 | 4,032,816 | +0.43(+0.56%) |
Feb 06, 2017 | 76.11 | 77.03 | 75.97 | 76.35 | 1,641,788 | -0.26(-0.34%) |
Feb 03, 2017 | 76.63 | 76.75 | 75.51 | 76.61 | 3,318,045 | +1.38(+1.83%) |
Feb 02, 2017 | 75.58 | 75.81 | 74.80 | 75.23 | 2,464,712 | -1.02(-1.34%) |
Feb 01, 2017 | 76.77 | 77.51 | 76.01 | 76.25 | 2,596,703 | +0.10(+0.14%) |
Jan 31, 2017 | 76.92 | 77.25 | 75.53 | 76.15 | 3,305,632 | -1.24(-1.60%) |
Jan 30, 2017 | 77.68 | 77.68 | 76.18 | 77.39 | 4,063,282 | -0.30(-0.38%) |
Jan 27, 2017 | 78.39 | 78.42 | 77.49 | 77.68 | 2,519,230 | -0.49(-0.62%) |
Jan 26, 2017 | 77.12 | 78.18 | 76.52 | 78.17 | 3,448,331 | +1.16(+1.50%) |
Jan 25, 2017 | 76.53 | 77.40 | 75.91 | 77.01 | 6,087,113 | -0.30(-0.39%) |
Jan 24, 2017 | 76.26 | 77.67 | 75.80 | 77.32 | 3,109,189 | +1.62(+2.14%) |
Jan 23, 2017 | 75.85 | 76.49 | 75.38 | 75.70 | 3,237,471 | -0.41(-0.54%) |
Jan 20, 2017 | 75.56 | 76.68 | 75.54 | 76.10 | 1,933,235 | +0.54(+0.71%) |
Jan 19, 2017 | 76.13 | 76.32 | 75.23 | 75.56 | 1,947,203 | -0.49(-0.64%) |
Jan 18, 2017 | 75.76 | 76.09 | 74.74 | 76.05 | 1,958,265 | +0.79(+1.05%) |
Jan 17, 2017 | 76.85 | 76.85 | 74.98 | 75.26 | 2,513,766 | -2.16(-2.79%) |
Jan 13, 2017 | 77.42 | 77.42 | 77.42 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.31 | 77.42 | 75.62 | 76.58 | 2,369,726 | -1.09(-1.40%) |
Jan 11, 2017 | 77.54 | 77.77 | 76.69 | 77.67 | 2,163,343 | +0.14(+0.18%) |
Jan 10, 2017 | 76.51 | 77.87 | 76.19 | 77.53 | 3,604,929 | +1.34(+1.76%) |
Jan 09, 2017 | 76.87 | 77.03 | 76.16 | 76.19 | 2,436,157 | -1.01(-1.31%) |
Jan 06, 2017 | 77.35 | 77.71 | 76.76 | 77.20 | 2,061,628 | +0.19(+0.25%) |
Jan 05, 2017 | 78.28 | 78.36 | 76.33 | 77.01 | 2,552,262 | -1.67(-2.13%) |
Jan 04, 2017 | 77.66 | 79.09 | 77.66 | 78.68 | 3,019,302 | +1.25(+1.61%) |