Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.95 | 74.20 | 73.79 | 73.80 | 8,452,451 | -0.29(-0.39%) |
Mar 30, 2017 | 74.33 | 74.39 | 74.00 | 74.09 | 4,494,990 | -0.33(-0.44%) |
Mar 29, 2017 | 74.38 | 74.64 | 74.24 | 74.41 | 5,177,843 | -0.13(-0.18%) |
Mar 28, 2017 | 74.06 | 74.79 | 74.03 | 74.55 | 14,434,672 | +0.22(+0.30%) |
Mar 27, 2017 | 74.29 | 74.51 | 74.07 | 74.32 | 12,262,848 | -0.07(-0.09%) |
Mar 24, 2017 | 74.55 | 74.67 | 74.09 | 74.39 | 11,264,486 | -0.16(-0.22%) |
Mar 23, 2017 | 74.67 | 75.12 | 74.41 | 74.55 | 8,317,361 | -0.18(-0.24%) |
Mar 22, 2017 | 75.00 | 75.40 | 74.54 | 74.73 | 9,494,224 | -0.16(-0.22%) |
Mar 21, 2017 | 74.99 | 75.36 | 74.79 | 74.90 | 9,996,990 | -0.02(-0.03%) |
Mar 20, 2017 | 74.71 | 75.08 | 74.69 | 74.92 | 9,463,658 | +0.18(+0.24%) |
Mar 17, 2017 | 75.11 | 75.56 | 74.68 | 74.74 | 45,060,480 | -0.36(-0.48%) |
Mar 16, 2017 | 75.10 | 75.33 | 74.82 | 75.10 | 8,037,097 | +0.03(+0.04%) |
Mar 15, 2017 | 74.74 | 75.38 | 74.52 | 75.07 | 9,563,924 | +0.33(+0.44%) |
Mar 14, 2017 | 74.96 | 75.23 | 74.59 | 74.74 | 8,140,805 | -0.25(-0.34%) |
Mar 13, 2017 | 74.79 | 75.14 | 74.62 | 75.00 | 9,006,442 | +0.20(+0.26%) |
Mar 10, 2017 | 74.58 | 74.87 | 74.45 | 74.80 | 8,276,441 | +0.60(+0.81%) |
Mar 09, 2017 | 74.04 | 74.32 | 74.00 | 74.20 | 6,802,740 | +0.16(+0.22%) |
Mar 08, 2017 | 73.93 | 74.21 | 73.73 | 74.04 | 6,710,913 | -0.12(-0.17%) |
Mar 07, 2017 | 74.04 | 74.32 | 73.97 | 74.16 | 6,529,495 | -0.07(-0.09%) |
Mar 06, 2017 | 73.83 | 74.34 | 73.58 | 74.22 | 11,607,296 | -0.11(-0.14%) |
Mar 03, 2017 | 74.59 | 73.83 | 74.33 | 10,155,413 | -0.34(-0.45%) | |
Mar 02, 2017 | 75.07 | 75.22 | 74.64 | 74.67 | 8,559,063 | -0.62(-0.82%) |
Mar 01, 2017 | 74.78 | 75.47 | 74.50 | 75.28 | 10,699,319 | +0.48(+0.65%) |
Feb 28, 2017 | 74.66 | 75.39 | 74.45 | 74.80 | 12,827,317 | +0.15(+0.20%) |
Feb 27, 2017 | 74.36 | 74.67 | 73.97 | 74.65 | 14,415,752 | -0.13(-0.18%) |
Feb 24, 2017 | 74.72 | 75.02 | 74.47 | 74.78 | 8,088,424 | -0.07(-0.09%) |
Feb 23, 2017 | 75.24 | 75.40 | 74.67 | 74.85 | 9,267,315 | -0.25(-0.34%) |
Feb 22, 2017 | 75.11 | 75.40 | 74.95 | 75.10 | 8,218,155 | -0.19(-0.25%) |
Feb 21, 2017 | 74.40 | 75.40 | 74.40 | 75.29 | 10,980,443 | +0.48(+0.64%) |
Feb 17, 2017 | 74.82 | 74.82 | 74.82 | 0 | +0.25(+0.33%) | |
Feb 16, 2017 | 74.68 | 74.84 | 74.36 | 74.57 | 15,107,553 | -0.27(-0.36%) |
Feb 15, 2017 | 73.76 | 74.87 | 73.76 | 74.84 | 31,469,518 | +2.68(+3.71%) |
Feb 14, 2017 | 72.28 | 72.46 | 71.65 | 72.16 | 24,482,420 | -0.37(-0.51%) |
Feb 13, 2017 | 72.31 | 72.57 | 71.98 | 72.53 | 8,394,655 | +0.28(+0.39%) |
Feb 10, 2017 | 72.74 | 72.88 | 72.25 | 72.25 | 13,462,781 | -0.57(-0.79%) |
Feb 09, 2017 | 72.55 | 72.92 | 72.34 | 72.83 | 12,070,521 | +0.28(+0.38%) |
Feb 08, 2017 | 72.34 | 72.56 | 72.12 | 72.55 | 8,298,206 | +0.26(+0.36%) |
Feb 07, 2017 | 71.98 | 72.51 | 71.85 | 72.29 | 8,091,699 | +0.50(+0.70%) |
Feb 06, 2017 | 71.87 | 72.10 | 71.56 | 71.79 | 9,110,650 | -0.01(-0.01%) |
Feb 03, 2017 | 72.38 | 72.42 | 71.78 | 71.79 | 8,719,809 | -0.29(-0.40%) |
Feb 02, 2017 | 71.96 | 72.57 | 71.66 | 72.08 | 10,954,108 | +0.35(+0.49%) |
Feb 01, 2017 | 71.48 | 71.94 | 71.25 | 71.73 | 10,095,077 | -0.22(-0.31%) |
Jan 31, 2017 | 71.15 | 72.00 | 71.07 | 71.95 | 11,818,781 | +0.70(+0.98%) |
Jan 30, 2017 | 71.28 | 71.31 | 71.07 | 71.25 | 8,948,687 | +0.02(+0.03%) |
Jan 27, 2017 | 71.00 | 71.33 | 70.65 | 71.23 | 11,362,257 | +0.10(+0.14%) |
Jan 26, 2017 | 71.56 | 71.65 | 71.12 | 71.13 | 7,963,043 | -0.46(-0.64%) |
Jan 25, 2017 | 72.15 | 72.20 | 71.51 | 71.59 | 9,840,901 | -0.57(-0.80%) |
Jan 24, 2017 | 71.64 | 72.24 | 71.64 | 72.16 | 10,598,117 | +0.74(+1.03%) |
Jan 23, 2017 | 71.53 | 71.74 | 71.33 | 71.42 | 11,435,496 | -0.40(-0.56%) |
Jan 20, 2017 | 71.37 | 72.26 | 70.98 | 71.83 | 27,935,250 | +2.26(+3.25%) |
Jan 19, 2017 | 69.51 | 69.81 | 69.22 | 69.57 | 17,134,870 | -0.19(-0.27%) |
Jan 18, 2017 | 69.65 | 70.06 | 69.48 | 69.76 | 12,809,739 | +0.32(+0.46%) |
Jan 17, 2017 | 68.37 | 69.74 | 68.35 | 69.44 | 16,129,736 | +0.98(+1.43%) |
Jan 13, 2017 | 68.46 | 68.46 | 68.46 | 0 | +0.14(+0.20%) | |
Jan 12, 2017 | 68.21 | 68.35 | 67.94 | 68.32 | 8,032,314 | +0.07(+0.11%) |
Jan 11, 2017 | 67.95 | 68.25 | 67.86 | 68.25 | 11,746,615 | +0.21(+0.31%) |
Jan 10, 2017 | 68.73 | 68.80 | 67.83 | 68.04 | 13,383,547 | -0.74(-1.08%) |
Jan 09, 2017 | 68.50 | 68.99 | 68.25 | 68.78 | 13,499,294 | -0.51(-0.74%) |
Jan 06, 2017 | 69.22 | 69.47 | 68.96 | 69.29 | 5,890,306 | -0.02(-0.04%) |
Jan 05, 2017 | 68.78 | 69.61 | 68.76 | 69.31 | 8,409,042 | +0.46(+0.66%) |
Jan 04, 2017 | 68.82 | 68.94 | 68.64 | 68.86 | 9,923,055 | +0.24(+0.36%) |