Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.86 | 76.36 | 75.52 | 75.85 | 3,041,317 | -0.42(-0.55%) |
Mar 30, 2017 | 74.24 | 76.37 | 73.98 | 76.27 | 4,663,419 | +2.15(+2.91%) |
Mar 29, 2017 | 74.30 | 74.56 | 73.55 | 74.12 | 2,843,098 | +0.45(+0.61%) |
Mar 28, 2017 | 71.78 | 74.07 | 71.68 | 73.67 | 4,329,343 | +1.79(+2.48%) |
Mar 27, 2017 | 71.71 | 72.53 | 71.18 | 71.88 | 4,892,429 | -1.46(-1.99%) |
Mar 24, 2017 | 73.51 | 73.98 | 72.80 | 73.35 | 2,246,280 | +0.02(+0.02%) |
Mar 23, 2017 | 73.17 | 74.45 | 72.85 | 73.33 | 3,051,968 | +0.09(+0.12%) |
Mar 22, 2017 | 72.72 | 73.91 | 71.90 | 73.24 | 3,580,294 | +0.03(+0.04%) |
Mar 21, 2017 | 76.23 | 76.23 | 72.94 | 73.21 | 5,208,828 | -2.74(-3.61%) |
Mar 20, 2017 | 77.12 | 77.22 | 75.78 | 75.95 | 3,201,332 | -1.27(-1.64%) |
Mar 17, 2017 | 79.15 | 79.39 | 77.03 | 77.22 | 3,871,200 | -1.73(-2.19%) |
Mar 16, 2017 | 79.11 | 79.73 | 78.74 | 78.96 | 2,035,828 | +0.25(+0.32%) |
Mar 15, 2017 | 79.66 | 80.49 | 78.01 | 78.70 | 3,632,064 | -1.60(-1.99%) |
Mar 14, 2017 | 79.96 | 80.33 | 79.46 | 80.30 | 1,977,514 | -0.04(-0.04%) |
Mar 13, 2017 | 80.70 | 80.86 | 80.22 | 80.34 | 2,091,098 | -0.35(-0.43%) |
Mar 10, 2017 | 81.24 | 81.40 | 80.15 | 80.69 | 1,878,635 | +0.07(+0.09%) |
Mar 09, 2017 | 81.20 | 81.70 | 80.39 | 80.62 | 1,889,215 | -0.25(-0.31%) |
Mar 08, 2017 | 82.29 | 82.65 | 80.77 | 80.87 | 2,317,693 | -0.37(-0.45%) |
Mar 07, 2017 | 81.46 | 81.70 | 80.95 | 81.24 | 1,875,274 | -0.16(-0.19%) |
Mar 06, 2017 | 81.84 | 81.99 | 81.27 | 81.40 | 2,212,809 | -0.82(-1.00%) |
Mar 03, 2017 | 82.44 | 82.83 | 81.69 | 82.22 | 2,903,931 | -0.34(-0.41%) |
Mar 02, 2017 | 84.21 | 84.31 | 82.52 | 82.56 | 1,857,619 | -1.57(-1.86%) |
Mar 01, 2017 | 83.15 | 84.83 | 83.06 | 84.13 | 3,870,834 | +1.98(+2.41%) |
Feb 28, 2017 | 81.43 | 82.21 | 81.39 | 82.15 | 3,567,390 | +0.17(+0.21%) |
Feb 27, 2017 | 80.86 | 82.03 | 80.58 | 81.98 | 1,976,993 | +0.92(+1.13%) |
Feb 24, 2017 | 80.99 | 81.22 | 80.32 | 81.06 | 2,573,323 | -0.70(-0.86%) |
Feb 23, 2017 | 81.62 | 81.85 | 81.30 | 81.76 | 2,446,354 | +0.46(+0.56%) |
Feb 22, 2017 | 80.89 | 81.61 | 80.60 | 81.30 | 2,080,978 | +0.03(+0.04%) |
Feb 21, 2017 | 80.26 | 81.90 | 80.18 | 81.27 | 4,370,439 | +0.91(+1.13%) |
Feb 17, 2017 | 80.36 | 80.36 | 80.36 | 0 | +1.14(+1.44%) | |
Feb 16, 2017 | 79.63 | 79.87 | 78.61 | 79.22 | 2,057,749 | -0.37(-0.46%) |
Feb 15, 2017 | 79.20 | 79.96 | 78.43 | 79.59 | 2,625,203 | +0.66(+0.83%) |
Feb 14, 2017 | 77.91 | 79.21 | 77.63 | 78.93 | 2,454,405 | +1.01(+1.29%) |
Feb 13, 2017 | 77.70 | 78.40 | 77.64 | 77.92 | 2,046,587 | +0.55(+0.71%) |
Feb 10, 2017 | 77.80 | 77.80 | 77.10 | 77.37 | 1,847,853 | -0.12(-0.16%) |
Feb 09, 2017 | 76.27 | 77.63 | 76.24 | 77.49 | 2,067,121 | +1.23(+1.61%) |
Feb 08, 2017 | 76.32 | 76.59 | 75.84 | 76.27 | 2,355,877 | -0.50(-0.65%) |
Feb 07, 2017 | 76.76 | 77.04 | 75.97 | 76.77 | 4,033,332 | +0.43(+0.56%) |
Feb 06, 2017 | 76.10 | 77.02 | 75.96 | 76.34 | 1,641,998 | -0.26(-0.34%) |
Feb 03, 2017 | 76.62 | 76.74 | 75.50 | 76.60 | 3,318,470 | +1.38(+1.83%) |
Feb 02, 2017 | 75.57 | 75.80 | 74.79 | 75.22 | 2,465,027 | -1.02(-1.34%) |
Feb 01, 2017 | 76.76 | 77.50 | 76.00 | 76.24 | 2,597,035 | +0.10(+0.14%) |
Jan 31, 2017 | 76.91 | 77.25 | 75.52 | 76.14 | 3,306,055 | -1.24(-1.60%) |
Jan 30, 2017 | 77.67 | 77.67 | 76.17 | 77.38 | 4,063,802 | -0.30(-0.38%) |
Jan 27, 2017 | 78.38 | 78.41 | 77.48 | 77.67 | 2,519,552 | -0.49(-0.62%) |
Jan 26, 2017 | 77.11 | 78.17 | 76.51 | 78.16 | 3,448,772 | +1.16(+1.50%) |
Jan 25, 2017 | 76.52 | 77.39 | 75.90 | 77.00 | 6,087,892 | -0.30(-0.39%) |
Jan 24, 2017 | 76.25 | 77.66 | 75.79 | 77.31 | 3,109,587 | +1.62(+2.14%) |
Jan 23, 2017 | 75.84 | 76.48 | 75.37 | 75.69 | 3,237,886 | -0.41(-0.54%) |
Jan 20, 2017 | 75.55 | 76.67 | 75.53 | 76.09 | 1,933,483 | +0.54(+0.71%) |
Jan 19, 2017 | 76.12 | 76.31 | 75.22 | 75.55 | 1,947,453 | -0.49(-0.64%) |
Jan 18, 2017 | 75.75 | 76.08 | 74.73 | 76.04 | 1,958,516 | +0.79(+1.05%) |
Jan 17, 2017 | 76.84 | 76.84 | 74.97 | 75.25 | 2,514,088 | -2.16(-2.79%) |
Jan 13, 2017 | 77.41 | 77.41 | 77.41 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.30 | 77.41 | 75.61 | 76.57 | 2,370,029 | -1.09(-1.40%) |
Jan 11, 2017 | 77.53 | 77.76 | 76.68 | 77.66 | 2,163,620 | +0.14(+0.18%) |
Jan 10, 2017 | 76.50 | 77.86 | 76.18 | 77.52 | 3,605,391 | +1.34(+1.76%) |
Jan 09, 2017 | 76.86 | 77.02 | 76.15 | 76.18 | 2,436,469 | -1.01(-1.31%) |
Jan 06, 2017 | 77.34 | 77.70 | 76.75 | 77.19 | 2,061,892 | +0.19(+0.25%) |
Jan 05, 2017 | 78.27 | 78.35 | 76.32 | 77.00 | 2,552,589 | -1.67(-2.13%) |
Jan 04, 2017 | 77.65 | 79.08 | 77.65 | 78.67 | 3,019,689 | +1.25(+1.61%) |