Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.30 | 68.45 | 66.68 | 67.78 | 667,394 | +0.48(+0.71%) |
Mar 30, 2017 | 66.59 | 67.44 | 65.55 | 67.30 | 543,441 | +0.58(+0.87%) |
Mar 29, 2017 | 66.98 | 67.96 | 66.60 | 66.72 | 516,066 | -0.94(-1.39%) |
Mar 28, 2017 | 69.87 | 70.79 | 66.85 | 67.66 | 596,265 | -2.32(-3.32%) |
Mar 27, 2017 | 69.00 | 71.41 | 68.47 | 69.98 | 585,539 | -0.34(-0.48%) |
Mar 24, 2017 | 72.38 | 72.38 | 67.91 | 70.32 | 1,376,799 | -1.67(-2.32%) |
Mar 23, 2017 | 73.11 | 73.88 | 70.51 | 71.99 | 2,164,045 | -6.37(-8.13%) |
Mar 22, 2017 | 77.73 | 79.92 | 77.25 | 78.36 | 591,093 | +0.64(+0.82%) |
Mar 21, 2017 | 85.74 | 85.78 | 77.45 | 77.72 | 463,475 | -7.35(-8.64%) |
Mar 20, 2017 | 84.73 | 85.74 | 83.40 | 85.07 | 290,287 | +0.46(+0.54%) |
Mar 17, 2017 | 84.48 | 86.14 | 84.01 | 84.61 | 944,044 | -0.95(-1.12%) |
Mar 16, 2017 | 87.67 | 88.95 | 85.13 | 85.56 | 362,146 | -2.55(-2.89%) |
Mar 15, 2017 | 84.73 | 88.59 | 82.53 | 88.11 | 482,937 | +3.72(+4.41%) |
Mar 14, 2017 | 83.38 | 85.19 | 82.56 | 84.39 | 318,461 | +0.17(+0.20%) |
Mar 13, 2017 | 85.63 | 85.68 | 84.14 | 84.22 | 269,361 | -1.75(-2.04%) |
Mar 10, 2017 | 87.16 | 87.16 | 84.79 | 85.97 | 263,409 | -0.31(-0.36%) |
Mar 09, 2017 | 85.97 | 87.32 | 85.20 | 86.28 | 228,836 | +0.50(+0.58%) |
Mar 08, 2017 | 85.31 | 87.28 | 84.26 | 85.78 | 303,106 | +0.63(+0.74%) |
Mar 07, 2017 | 86.50 | 88.64 | 84.86 | 85.15 | 449,896 | -2.56(-2.92%) |
Mar 06, 2017 | 87.57 | 88.67 | 86.43 | 87.71 | 255,117 | -0.54(-0.61%) |
Mar 03, 2017 | 85.68 | 88.28 | 85.56 | 88.25 | 412,107 | +2.79(+3.26%) |
Mar 02, 2017 | 89.00 | 91.34 | 85.22 | 85.46 | 533,299 | -3.34(-3.76%) |
Mar 01, 2017 | 86.93 | 89.27 | 85.21 | 88.80 | 790,714 | +3.72(+4.37%) |
Feb 28, 2017 | 84.65 | 87.22 | 83.09 | 85.08 | 728,383 | -0.08(-0.09%) |
Feb 27, 2017 | 77.55 | 85.58 | 77.31 | 85.16 | 1,120,337 | +7.69(+9.93%) |
Feb 24, 2017 | 75.90 | 77.57 | 73.69 | 77.47 | 280,005 | +0.59(+0.77%) |
Feb 23, 2017 | 78.29 | 78.47 | 75.03 | 76.88 | 468,934 | -1.30(-1.66%) |
Feb 22, 2017 | 77.00 | 78.82 | 76.53 | 78.18 | 362,662 | +1.26(+1.64%) |
Feb 21, 2017 | 77.23 | 78.71 | 76.39 | 76.92 | 453,213 | +0.01(+0.01%) |
Feb 17, 2017 | 76.91 | 76.91 | 76.91 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 77.58 | 77.58 | 74.94 | 76.82 | 432,478 | +0.06(+0.08%) |
Feb 15, 2017 | 76.12 | 77.20 | 74.98 | 76.76 | 347,308 | +0.52(+0.68%) |
Feb 14, 2017 | 74.68 | 76.34 | 73.91 | 76.24 | 284,327 | +1.47(+1.97%) |
Feb 13, 2017 | 74.50 | 75.50 | 74.15 | 74.77 | 359,716 | +0.87(+1.18%) |
Feb 10, 2017 | 73.87 | 74.50 | 72.26 | 73.90 | 371,858 | +0.24(+0.33%) |
Feb 09, 2017 | 71.52 | 73.89 | 71.52 | 73.66 | 1,054,966 | +2.28(+3.19%) |
Feb 08, 2017 | 72.37 | 72.84 | 71.03 | 71.38 | 425,702 | -1.53(-2.10%) |
Feb 07, 2017 | 73.99 | 75.00 | 72.54 | 72.91 | 423,782 | -1.08(-1.46%) |
Feb 06, 2017 | 73.89 | 74.48 | 72.60 | 73.99 | 397,826 | -0.12(-0.16%) |
Feb 03, 2017 | 74.49 | 74.75 | 73.72 | 74.11 | 485,622 | +0.23(+0.31%) |
Feb 02, 2017 | 74.45 | 76.19 | 73.54 | 73.88 | 378,735 | -1.12(-1.49%) |
Feb 01, 2017 | 75.57 | 76.02 | 73.69 | 75.00 | 508,658 | -0.01(-0.01%) |
Jan 31, 2017 | 67.03 | 75.10 | 66.56 | 75.01 | 539,939 | +7.21(+10.63%) |
Jan 30, 2017 | 68.65 | 68.84 | 66.06 | 67.80 | 241,696 | -1.35(-1.95%) |
Jan 27, 2017 | 68.72 | 69.98 | 68.52 | 69.15 | 184,061 | +0.49(+0.71%) |
Jan 26, 2017 | 69.89 | 70.81 | 68.21 | 68.66 | 219,064 | -1.20(-1.72%) |
Jan 25, 2017 | 70.95 | 71.38 | 69.14 | 69.86 | 213,878 | -0.19(-0.26%) |
Jan 24, 2017 | 68.63 | 70.24 | 66.66 | 70.05 | 358,223 | +1.66(+2.42%) |
Jan 23, 2017 | 68.65 | 69.14 | 67.23 | 68.39 | 350,990 | -0.31(-0.45%) |
Jan 20, 2017 | 70.02 | 70.50 | 68.30 | 68.70 | 389,875 | -1.16(-1.66%) |
Jan 19, 2017 | 70.59 | 71.25 | 69.30 | 69.86 | 298,983 | -0.89(-1.26%) |
Jan 18, 2017 | 69.60 | 70.89 | 68.30 | 70.75 | 383,012 | +1.56(+2.25%) |
Jan 17, 2017 | 72.19 | 72.19 | 69.03 | 69.19 | 544,897 | -3.82(-5.23%) |
Jan 13, 2017 | 73.01 | 73.01 | 73.01 | 0 | +0.04(+0.05%) | |
Jan 12, 2017 | 70.00 | 74.18 | 69.49 | 72.97 | 315,225 | +1.87(+2.63%) |
Jan 11, 2017 | 73.60 | 74.33 | 69.77 | 71.10 | 574,377 | -2.75(-3.72%) |
Jan 10, 2017 | 75.23 | 75.94 | 72.36 | 73.85 | 364,643 | -0.92(-1.23%) |
Jan 09, 2017 | 77.21 | 77.77 | 74.21 | 74.77 | 603,297 | -2.20(-2.86%) |
Jan 06, 2017 | 76.25 | 78.59 | 75.79 | 76.97 | 408,665 | +0.60(+0.79%) |
Jan 05, 2017 | 75.60 | 77.05 | 73.61 | 76.37 | 390,271 | +0.92(+1.22%) |
Jan 04, 2017 | 70.31 | 76.17 | 70.31 | 75.45 | 465,564 | +5.48(+7.83%) |