Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.21 | 71.51 | 71.13 | 71.22 | 503,212 | -0.06(-0.09%) |
Mar 30, 2017 | 71.12 | 71.35 | 71.02 | 71.28 | 368,805 | +0.15(+0.20%) |
Mar 29, 2017 | 71.11 | 71.23 | 70.94 | 71.14 | 491,219 | -0.04(-0.06%) |
Mar 28, 2017 | 70.72 | 71.31 | 70.59 | 71.18 | 660,223 | +0.40(+0.56%) |
Mar 27, 2017 | 70.55 | 70.88 | 70.36 | 70.78 | 673,747 | -0.17(-0.24%) |
Mar 24, 2017 | 71.15 | 71.33 | 70.73 | 70.95 | 844,994 | -0.15(-0.22%) |
Mar 23, 2017 | 70.98 | 71.53 | 70.93 | 71.10 | 640,945 | +0.06(+0.09%) |
Mar 22, 2017 | 71.00 | 71.07 | 70.68 | 71.04 | 959,384 | +0.06(+0.09%) |
Mar 21, 2017 | 71.80 | 71.86 | 70.92 | 70.97 | 1,066,150 | -0.67(-0.94%) |
Mar 20, 2017 | 71.88 | 71.97 | 71.52 | 71.65 | 598,126 | -0.23(-0.32%) |
Mar 17, 2017 | 71.88 | 72.05 | 71.69 | 71.88 | 710,451 | +0.12(+0.17%) |
Mar 16, 2017 | 71.97 | 72.09 | 71.62 | 71.76 | 749,670 | -0.14(-0.19%) |
Mar 15, 2017 | 71.20 | 72.07 | 71.17 | 71.90 | 739,745 | +0.87(+1.22%) |
Mar 14, 2017 | 70.92 | 71.11 | 70.82 | 71.03 | 960,815 | -0.18(-0.25%) |
Mar 13, 2017 | 71.15 | 71.24 | 71.03 | 71.21 | 561,128 | +0.07(+0.10%) |
Mar 10, 2017 | 71.02 | 71.17 | 70.79 | 71.13 | 739,712 | +0.47(+0.67%) |
Mar 09, 2017 | 70.82 | 70.96 | 70.47 | 70.66 | 788,883 | -0.14(-0.19%) |
Mar 08, 2017 | 71.12 | 71.13 | 70.80 | 70.80 | 750,679 | -0.33(-0.46%) |
Mar 07, 2017 | 71.29 | 71.31 | 71.10 | 71.13 | 659,390 | -0.23(-0.32%) |
Mar 06, 2017 | 71.34 | 71.47 | 71.18 | 71.35 | 855,277 | -0.25(-0.35%) |
Mar 03, 2017 | 71.70 | 71.76 | 71.33 | 71.60 | 669,944 | -0.14(-0.19%) |
Mar 02, 2017 | 72.11 | 72.11 | 71.68 | 71.74 | 670,511 | -0.42(-0.58%) |
Mar 01, 2017 | 71.81 | 72.30 | 71.73 | 72.15 | 1,349,724 | +0.78(+1.09%) |
Feb 28, 2017 | 71.45 | 71.51 | 71.28 | 71.38 | 1,063,165 | -0.34(-0.47%) |
Feb 27, 2017 | 71.63 | 71.80 | 71.46 | 71.71 | 946,887 | +0.09(+0.12%) |
Feb 24, 2017 | 71.29 | 71.64 | 71.20 | 71.62 | 921,562 | +0.13(+0.18%) |
Feb 23, 2017 | 71.54 | 71.62 | 71.25 | 71.50 | 879,005 | +0.10(+0.14%) |
Feb 22, 2017 | 71.31 | 71.50 | 71.17 | 71.40 | 529,538 | +0.01(+0.01%) |
Feb 21, 2017 | 71.06 | 71.44 | 71.01 | 71.39 | 1,125,883 | +0.42(+0.59%) |
Feb 17, 2017 | 70.97 | 70.97 | 70.97 | 0 | +0.23(+0.32%) | |
Feb 16, 2017 | 70.65 | 70.76 | 70.39 | 70.75 | 1,073,884 | +0.12(+0.17%) |
Feb 15, 2017 | 70.23 | 70.68 | 70.11 | 70.63 | 752,544 | +0.32(+0.46%) |
Feb 14, 2017 | 70.16 | 70.32 | 69.94 | 70.31 | 1,020,154 | +0.03(+0.05%) |
Feb 13, 2017 | 70.19 | 70.37 | 70.10 | 70.27 | 923,585 | +0.28(+0.40%) |
Feb 10, 2017 | 69.75 | 70.06 | 69.69 | 69.99 | 805,585 | +0.35(+0.50%) |
Feb 09, 2017 | 69.72 | 69.28 | 69.65 | 1,421,422 | +0.35(+0.50%) | |
Feb 08, 2017 | 69.17 | 69.33 | 69.04 | 69.30 | 1,170,126 | +0.10(+0.15%) |
Feb 07, 2017 | 69.23 | 69.38 | 69.09 | 69.20 | 847,911 | +0.13(+0.19%) |
Feb 06, 2017 | 69.20 | 69.37 | 69.03 | 69.07 | 1,246,043 | -0.27(-0.38%) |
Feb 03, 2017 | 69.16 | 69.43 | 69.07 | 69.33 | 1,091,472 | +0.47(+0.69%) |
Feb 02, 2017 | 68.74 | 68.99 | 68.60 | 68.86 | 1,393,978 | +0.06(+0.09%) |
Feb 01, 2017 | 69.26 | 69.41 | 68.62 | 68.79 | 949,878 | -0.50(-0.72%) |
Jan 31, 2017 | 69.06 | 69.32 | 68.93 | 69.29 | 1,101,850 | +0.11(+0.16%) |
Jan 30, 2017 | 69.33 | 69.36 | 68.94 | 69.18 | 967,924 | -0.35(-0.51%) |
Jan 27, 2017 | 69.69 | 69.74 | 69.37 | 69.53 | 699,907 | -0.27(-0.38%) |
Jan 26, 2017 | 69.89 | 69.95 | 69.63 | 69.80 | 1,351,040 | -0.11(-0.16%) |
Jan 25, 2017 | 69.73 | 69.95 | 69.63 | 69.91 | 893,676 | +0.42(+0.60%) |
Jan 24, 2017 | 69.06 | 69.56 | 69.04 | 69.49 | 1,056,839 | +0.54(+0.78%) |
Jan 23, 2017 | 69.01 | 69.08 | 68.72 | 68.95 | 1,549,414 | -0.10(-0.14%) |
Jan 20, 2017 | 69.02 | 69.25 | 68.84 | 69.05 | 3,474,892 | +0.23(+0.34%) |
Jan 19, 2017 | 69.21 | 69.29 | 68.62 | 68.82 | 676,265 | -0.42(-0.60%) |
Jan 18, 2017 | 69.19 | 69.32 | 69.00 | 69.24 | 656,976 | +0.12(+0.17%) |
Jan 17, 2017 | 69.00 | 69.30 | 68.89 | 69.12 | 958,936 | -0.02(-0.03%) |
Jan 13, 2017 | 69.14 | 69.14 | 69.14 | 0 | +0.12(+0.17%) | |
Jan 12, 2017 | 69.04 | 69.10 | 68.46 | 69.02 | 2,013,061 | -0.09(-0.13%) |
Jan 11, 2017 | 68.86 | 69.13 | 68.75 | 69.11 | 1,530,892 | +0.26(+0.37%) |
Jan 10, 2017 | 68.85 | 69.09 | 68.72 | 68.85 | 1,019,545 | +0.03(+0.05%) |
Jan 09, 2017 | 69.36 | 69.36 | 68.81 | 68.82 | 1,434,893 | -0.61(-0.88%) |
Jan 06, 2017 | 69.36 | 69.62 | 69.15 | 69.43 | 1,074,758 | +0.07(+0.10%) |
Jan 05, 2017 | 69.56 | 69.56 | 69.15 | 69.36 | 1,015,614 | -0.23(-0.32%) |
Jan 04, 2017 | 69.11 | 69.66 | 69.11 | 69.58 | 1,158,756 | +0.59(+0.86%) |