Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 74.39 | 74.87 | 74.11 | 74.13 | 3,576,079 | -0.57(-0.77%) |
Mar 30, 2017 | 74.54 | 74.87 | 74.11 | 74.71 | 3,636,075 | +0.28(+0.38%) |
Mar 29, 2017 | 74.52 | 74.71 | 74.32 | 74.42 | 2,344,740 | -0.27(-0.37%) |
Mar 28, 2017 | 74.28 | 74.92 | 74.07 | 74.70 | 3,125,607 | +0.45(+0.61%) |
Mar 27, 2017 | 73.95 | 74.42 | 73.81 | 74.25 | 2,655,821 | +0.05(+0.07%) |
Mar 24, 2017 | 74.30 | 74.90 | 73.92 | 74.20 | 2,812,697 | -0.21(-0.28%) |
Mar 23, 2017 | 73.97 | 74.96 | 73.97 | 74.41 | 3,427,602 | +0.05(+0.07%) |
Mar 22, 2017 | 74.12 | 74.52 | 73.57 | 74.35 | 3,233,846 | +0.56(+0.75%) |
Mar 21, 2017 | 74.34 | 74.87 | 73.71 | 73.80 | 4,613,346 | -0.29(-0.39%) |
Mar 20, 2017 | 74.57 | 74.80 | 74.01 | 74.09 | 3,541,959 | +0.09(+0.12%) |
Mar 17, 2017 | 74.42 | 74.70 | 73.89 | 74.00 | 6,565,662 | -0.91(-1.21%) |
Mar 16, 2017 | 75.39 | 75.39 | 73.86 | 74.91 | 5,381,054 | -0.78(-1.04%) |
Mar 15, 2017 | 74.42 | 75.92 | 74.36 | 75.69 | 5,540,833 | +1.25(+1.68%) |
Mar 14, 2017 | 74.04 | 74.52 | 73.96 | 74.44 | 3,221,089 | +0.28(+0.38%) |
Mar 13, 2017 | 74.49 | 74.52 | 73.89 | 74.16 | 2,550,600 | -0.19(-0.26%) |
Mar 10, 2017 | 74.48 | 74.52 | 73.95 | 74.35 | 4,118,374 | -0.17(-0.22%) |
Mar 09, 2017 | 73.75 | 74.72 | 73.61 | 74.52 | 6,650,725 | +1.00(+1.37%) |
Mar 08, 2017 | 72.93 | 74.02 | 72.86 | 73.52 | 5,096,279 | +0.59(+0.81%) |
Mar 07, 2017 | 73.11 | 73.28 | 71.72 | 72.93 | 6,320,207 | -0.96(-1.30%) |
Mar 06, 2017 | 73.38 | 74.28 | 73.14 | 73.89 | 4,492,941 | +0.04(+0.06%) |
Mar 03, 2017 | 72.89 | 73.95 | 72.80 | 73.84 | 3,006,151 | +0.77(+1.05%) |
Mar 02, 2017 | 73.92 | 73.99 | 73.01 | 73.08 | 3,825,250 | -0.83(-1.12%) |
Mar 01, 2017 | 73.54 | 74.16 | 73.13 | 73.91 | 3,880,742 | +0.92(+1.26%) |
Feb 28, 2017 | 73.00 | 73.58 | 72.79 | 72.99 | 4,166,060 | -0.22(-0.30%) |
Feb 27, 2017 | 73.01 | 73.51 | 72.86 | 73.21 | 3,521,957 | +0.17(+0.23%) |
Feb 24, 2017 | 72.64 | 73.37 | 72.52 | 73.04 | 4,556,465 | +0.28(+0.39%) |
Feb 23, 2017 | 71.72 | 73.05 | 71.52 | 72.76 | 7,022,415 | +1.30(+1.83%) |
Feb 22, 2017 | 70.88 | 71.58 | 70.80 | 71.45 | 3,935,391 | +0.63(+0.88%) |
Feb 21, 2017 | 70.66 | 71.28 | 70.61 | 70.83 | 3,606,581 | -0.03(-0.04%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.56 | 70.85 | 69.99 | 70.55 | 4,118,538 | -0.19(-0.26%) |
Feb 15, 2017 | 69.05 | 70.99 | 68.79 | 70.73 | 4,847,677 | +1.27(+1.83%) |
Feb 14, 2017 | 68.31 | 69.48 | 68.09 | 69.46 | 3,756,076 | +0.92(+1.34%) |
Feb 13, 2017 | 68.37 | 68.80 | 68.37 | 68.55 | 2,379,916 | +0.44(+0.65%) |
Feb 10, 2017 | 68.18 | 68.51 | 67.94 | 68.11 | 2,968,144 | +0.08(+0.12%) |
Feb 09, 2017 | 68.39 | 68.81 | 68.02 | 68.03 | 3,383,899 | -0.36(-0.52%) |
Feb 08, 2017 | 67.80 | 68.86 | 67.58 | 68.39 | 3,222,795 | +0.36(+0.53%) |
Feb 07, 2017 | 68.01 | 68.30 | 67.69 | 68.03 | 3,822,717 | -0.11(-0.17%) |
Feb 06, 2017 | 67.34 | 68.15 | 67.20 | 68.14 | 3,238,720 | +0.53(+0.78%) |
Feb 03, 2017 | 67.83 | 68.18 | 67.16 | 67.62 | 4,381,796 | -0.14(-0.21%) |
Feb 02, 2017 | 67.41 | 68.21 | 67.02 | 67.76 | 4,375,587 | -0.18(-0.27%) |
Feb 01, 2017 | 68.20 | 68.79 | 67.33 | 67.94 | 5,664,421 | +0.50(+0.74%) |
Jan 31, 2017 | 65.01 | 67.66 | 64.79 | 67.44 | 7,954,385 | +2.04(+3.12%) |
Jan 30, 2017 | 65.74 | 65.82 | 65.01 | 65.40 | 6,749,898 | -0.60(-0.90%) |
Jan 27, 2017 | 65.59 | 66.01 | 65.23 | 66.00 | 3,578,278 | +0.70(+1.07%) |
Jan 26, 2017 | 65.65 | 65.97 | 65.26 | 65.30 | 4,276,367 | -0.24(-0.36%) |
Jan 25, 2017 | 65.72 | 66.19 | 65.02 | 65.53 | 5,511,540 | +0.00(+0.00%) |
Jan 24, 2017 | 66.71 | 66.91 | 64.94 | 65.53 | 7,524,851 | -1.29(-1.93%) |
Jan 23, 2017 | 66.75 | 67.31 | 66.68 | 66.82 | 5,773,677 | -0.43(-0.64%) |
Jan 20, 2017 | 67.43 | 67.77 | 66.95 | 67.25 | 4,992,783 | -0.03(-0.04%) |
Jan 19, 2017 | 67.83 | 67.96 | 67.20 | 67.27 | 5,070,213 | -0.60(-0.89%) |
Jan 18, 2017 | 67.69 | 68.04 | 67.31 | 67.88 | 3,838,181 | +0.60(+0.88%) |
Jan 17, 2017 | 67.47 | 67.47 | 66.42 | 67.28 | 5,611,942 | -0.48(-0.71%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.53 | 67.85 | 65.45 | 67.55 | 13,593,472 | +1.65(+2.51%) |
Jan 11, 2017 | 66.98 | 67.34 | 64.79 | 65.89 | 8,796,930 | -0.88(-1.32%) |
Jan 10, 2017 | 66.92 | 67.03 | 66.37 | 66.77 | 4,065,552 | +0.00(+0.00%) |
Jan 09, 2017 | 66.25 | 67.08 | 66.11 | 66.77 | 3,659,841 | +0.53(+0.79%) |
Jan 06, 2017 | 66.07 | 66.60 | 65.69 | 66.25 | 2,623,268 | +0.07(+0.11%) |
Jan 05, 2017 | 65.60 | 68.18 | 65.16 | 66.18 | 3,781,558 | +0.76(+1.16%) |
Jan 04, 2017 | 65.62 | 65.66 | 65.12 | 65.42 | 3,451,293 | +0.11(+0.16%) |