Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.57 | 76.72 | 76.28 | 76.43 | 10,741 | +0.36(+0.47%) |
Mar 30, 2017 | 76.42 | 77.01 | 76.07 | 76.07 | 24,724 | +0.28(+0.37%) |
Mar 29, 2017 | 75.23 | 75.83 | 75.23 | 75.79 | 8,874 | +0.05(+0.07%) |
Mar 28, 2017 | 75.65 | 76.28 | 75.43 | 75.74 | 30,303 | -0.45(-0.59%) |
Mar 27, 2017 | 77.15 | 77.25 | 75.96 | 76.19 | 56,791 | -1.30(-1.68%) |
Mar 24, 2017 | 77.85 | 78.12 | 77.49 | 77.49 | 45,237 | +0.48(+0.62%) |
Mar 23, 2017 | 77.00 | 77.44 | 76.65 | 77.01 | 15,230 | +1.53(+2.03%) |
Mar 22, 2017 | 75.80 | 76.06 | 75.45 | 75.48 | 39,637 | +0.15(+0.20%) |
Mar 21, 2017 | 75.37 | 75.95 | 75.20 | 75.33 | 42,635 | +0.39(+0.52%) |
Mar 20, 2017 | 74.48 | 75.24 | 74.32 | 74.94 | 38,262 | +0.46(+0.62%) |
Mar 17, 2017 | 74.45 | 74.53 | 74.17 | 74.48 | 16,316 | +1.00(+1.36%) |
Mar 16, 2017 | 73.90 | 73.97 | 73.29 | 73.48 | 17,930 | +0.12(+0.16%) |
Mar 15, 2017 | 71.42 | 73.36 | 71.26 | 73.36 | 30,408 | +2.28(+3.21%) |
Mar 14, 2017 | 71.55 | 71.80 | 71.08 | 71.08 | 9,268 | -1.24(-1.71%) |
Mar 13, 2017 | 71.99 | 72.60 | 71.80 | 72.32 | 22,613 | +0.81(+1.13%) |
Mar 10, 2017 | 71.90 | 72.00 | 71.33 | 71.51 | 23,562 | -0.21(-0.29%) |
Mar 09, 2017 | 72.23 | 72.42 | 71.61 | 71.72 | 24,279 | -2.06(-2.79%) |
Mar 08, 2017 | 73.75 | 74.15 | 73.55 | 73.78 | 40,380 | -0.24(-0.32%) |
Mar 07, 2017 | 73.45 | 74.45 | 73.42 | 74.02 | 44,132 | +0.07(+0.09%) |
Mar 06, 2017 | 73.78 | 74.22 | 73.45 | 73.95 | 38,729 | -0.27(-0.36%) |
Mar 03, 2017 | 72.80 | 74.22 | 72.66 | 74.22 | 20,658 | +0.58(+0.79%) |
Mar 02, 2017 | 74.00 | 74.48 | 73.46 | 73.64 | 25,889 | -0.76(-1.02%) |
Mar 01, 2017 | 73.95 | 74.99 | 73.95 | 74.40 | 46,166 | +0.53(+0.72%) |
Feb 28, 2017 | 74.87 | 74.92 | 73.68 | 73.87 | 39,058 | -1.00(-1.34%) |
Feb 27, 2017 | 74.79 | 75.58 | 74.70 | 74.87 | 46,143 | +0.92(+1.24%) |
Feb 24, 2017 | 74.86 | 75.05 | 73.77 | 73.95 | 37,075 | -0.10(-0.13%) |
Feb 23, 2017 | 74.30 | 74.55 | 74.00 | 74.05 | 49,113 | +0.28(+0.37%) |
Feb 22, 2017 | 73.83 | 74.50 | 73.40 | 73.77 | 17,205 | -0.93(-1.24%) |
Feb 21, 2017 | 73.55 | 74.76 | 73.47 | 74.70 | 17,536 | -0.09(-0.12%) |
Feb 17, 2017 | 74.79 | 74.79 | 74.79 | 0 | -1.12(-1.48%) | |
Feb 16, 2017 | 75.95 | 76.24 | 75.87 | 75.91 | 27,639 | +0.15(+0.20%) |
Feb 15, 2017 | 74.85 | 75.86 | 74.79 | 75.76 | 41,222 | +0.72(+0.96%) |
Feb 14, 2017 | 74.70 | 75.10 | 74.46 | 75.04 | 7,894 | +0.62(+0.83%) |
Feb 13, 2017 | 74.70 | 74.91 | 74.16 | 74.42 | 16,884 | -0.74(-0.98%) |
Feb 10, 2017 | 74.50 | 75.40 | 74.50 | 75.16 | 28,208 | +1.18(+1.60%) |
Feb 09, 2017 | 74.42 | 74.55 | 73.88 | 73.98 | 32,083 | +0.07(+0.09%) |
Feb 08, 2017 | 73.73 | 74.00 | 73.26 | 73.91 | 30,240 | +0.91(+1.25%) |
Feb 07, 2017 | 73.63 | 73.91 | 72.96 | 73.00 | 21,289 | -1.09(-1.47%) |
Feb 06, 2017 | 73.82 | 74.26 | 73.66 | 74.09 | 14,520 | +2.23(+3.10%) |
Feb 03, 2017 | 71.32 | 72.31 | 71.32 | 71.86 | 22,156 | -0.87(-1.20%) |
Feb 02, 2017 | 73.20 | 73.37 | 72.63 | 72.73 | 18,719 | -0.47(-0.64%) |
Feb 01, 2017 | 72.60 | 73.33 | 72.50 | 73.20 | 28,075 | +0.95(+1.31%) |
Jan 31, 2017 | 72.44 | 72.45 | 71.71 | 72.25 | 25,994 | +1.23(+1.73%) |
Jan 30, 2017 | 70.33 | 71.13 | 70.01 | 71.02 | 24,551 | +0.45(+0.64%) |
Jan 27, 2017 | 69.44 | 71.27 | 69.44 | 70.57 | 51,267 | +1.14(+1.64%) |
Jan 26, 2017 | 69.00 | 70.44 | 68.80 | 69.43 | 57,034 | -0.97(-1.38%) |
Jan 25, 2017 | 72.75 | 73.15 | 70.10 | 70.40 | 54,153 | -5.02(-6.66%) |
Jan 24, 2017 | 75.22 | 76.33 | 75.22 | 75.42 | 24,479 | +1.16(+1.56%) |
Jan 23, 2017 | 74.91 | 75.18 | 73.77 | 74.26 | 36,714 | -1.27(-1.68%) |
Jan 20, 2017 | 72.87 | 75.99 | 72.87 | 75.53 | 58,685 | +3.33(+4.61%) |
Jan 19, 2017 | 72.10 | 72.24 | 71.40 | 72.20 | 10,203 | +0.37(+0.52%) |
Jan 18, 2017 | 71.53 | 72.24 | 71.52 | 71.83 | 24,008 | -0.01(-0.01%) |
Jan 17, 2017 | 72.75 | 72.81 | 71.84 | 71.84 | 17,836 | -0.17(-0.24%) |
Jan 13, 2017 | 72.01 | 72.01 | 72.01 | 0 | -0.83(-1.14%) | |
Jan 12, 2017 | 72.75 | 73.32 | 72.69 | 72.84 | 15,821 | +0.42(+0.58%) |
Jan 11, 2017 | 72.15 | 72.59 | 71.83 | 72.42 | 37,195 | -0.96(-1.31%) |
Jan 10, 2017 | 72.97 | 73.39 | 72.97 | 73.38 | 13,871 | +0.72(+0.99%) |
Jan 09, 2017 | 72.85 | 73.16 | 72.48 | 72.66 | 29,157 | +0.11(+0.15%) |
Jan 06, 2017 | 71.47 | 72.63 | 71.47 | 72.55 | 31,168 | +1.91(+2.70%) |
Jan 05, 2017 | 71.00 | 71.37 | 70.15 | 70.64 | 106,987 | -0.03(-0.04%) |
Jan 04, 2017 | 71.05 | 71.18 | 70.38 | 70.67 | 61,120 | +2.34(+3.42%) |