Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.06 | 71.43 | 70.43 | 70.70 | 1,795 | -0.79(-1.11%) |
Mar 30, 2017 | 71.55 | 71.55 | 71.49 | 71.49 | 2,037 | -0.85(-1.18%) |
Mar 29, 2017 | 71.90 | 72.34 | 71.83 | 72.34 | 3,453 | +0.54(+0.75%) |
Mar 28, 2017 | 71.80 | 71.81 | 71.80 | 71.80 | 1,464 | +0.84(+1.18%) |
Mar 27, 2017 | 70.93 | 70.96 | 70.91 | 70.96 | 1,338 | -1.08(-1.50%) |
Mar 24, 2017 | 72.13 | 72.13 | 72.04 | 72.04 | 1,124 | -0.09(-0.12%) |
Mar 23, 2017 | 72.35 | 72.35 | 72.13 | 72.13 | 2,842 | -0.22(-0.30%) |
Mar 22, 2017 | 72.13 | 72.35 | 72.13 | 72.35 | 748 | -0.27(-0.37%) |
Mar 21, 2017 | 73.76 | 73.79 | 72.61 | 72.62 | 3,794 | -1.70(-2.29%) |
Mar 20, 2017 | 74.40 | 74.86 | 74.32 | 74.32 | 1,114 | -0.50(-0.67%) |
Mar 17, 2017 | 74.23 | 74.82 | 74.23 | 74.82 | 1,345 | +0.16(+0.21%) |
Mar 16, 2017 | 75.11 | 75.42 | 74.66 | 74.66 | 10,173 | +1.10(+1.50%) |
Mar 15, 2017 | 73.18 | 73.61 | 72.84 | 73.56 | 1,863 | +0.33(+0.45%) |
Mar 14, 2017 | 73.22 | 73.23 | 73.22 | 73.23 | 515 | -0.02(-0.02%) |
Mar 13, 2017 | 73.20 | 73.30 | 73.20 | 73.25 | 7,258 | +0.21(+0.29%) |
Mar 10, 2017 | 72.77 | 73.04 | 72.48 | 73.04 | 2,200 | +0.65(+0.90%) |
Mar 09, 2017 | 72.83 | 72.85 | 72.36 | 72.39 | 9,337 | -1.81(-2.44%) |
Mar 08, 2017 | 74.29 | 74.29 | 73.79 | 74.20 | 2,414 | +0.06(+0.08%) |
Mar 07, 2017 | 74.55 | 74.55 | 74.14 | 74.14 | 6,131 | +0.32(+0.43%) |
Mar 06, 2017 | 74.00 | 74.15 | 73.82 | 73.82 | 1,811 | -0.30(-0.40%) |
Mar 03, 2017 | 74.00 | 74.12 | 73.95 | 74.12 | 1,580 | -0.75(-1.00%) |
Mar 02, 2017 | 75.20 | 75.20 | 74.87 | 74.87 | 4,816 | -1.53(-2.00%) |
Mar 01, 2017 | 75.50 | 76.40 | 75.50 | 76.40 | 3,968 | +1.61(+2.15%) |
Feb 28, 2017 | 74.45 | 74.80 | 74.40 | 74.80 | 8,700 | -0.16(-0.21%) |
Feb 27, 2017 | 74.97 | 74.97 | 74.55 | 74.95 | 2,085 | -0.93(-1.23%) |
Feb 24, 2017 | 76.30 | 76.68 | 75.88 | 75.88 | 9,571 | -1.00(-1.30%) |
Feb 23, 2017 | 76.64 | 76.88 | 76.64 | 76.88 | 553 | -0.02(-0.03%) |
Feb 22, 2017 | 76.68 | 77.00 | 76.68 | 76.90 | 4,946 | -0.36(-0.46%) |
Feb 21, 2017 | 77.00 | 77.34 | 76.86 | 77.26 | 5,723 | +1.26(+1.65%) |
Feb 17, 2017 | 76.00 | 76.00 | 76.00 | 0 | +0.25(+0.33%) | |
Feb 16, 2017 | 75.90 | 76.26 | 75.68 | 75.75 | 5,115 | -0.17(-0.22%) |
Feb 15, 2017 | 75.83 | 75.92 | 75.42 | 75.92 | 1,791 | +0.62(+0.82%) |
Feb 14, 2017 | 75.71 | 75.71 | 75.01 | 75.30 | 3,899 | -0.91(-1.19%) |
Feb 13, 2017 | 76.56 | 76.56 | 76.16 | 76.21 | 7,126 | -1.10(-1.42%) |
Feb 10, 2017 | 77.69 | 77.73 | 77.30 | 77.31 | 1,912 | -0.80(-1.02%) |
Feb 09, 2017 | 78.09 | 78.11 | 77.80 | 78.11 | 2,116 | -0.82(-1.04%) |
Feb 08, 2017 | 77.64 | 78.99 | 77.64 | 78.93 | 5,632 | +1.57(+2.03%) |
Feb 07, 2017 | 77.42 | 77.42 | 77.34 | 77.36 | 956 | +0.53(+0.69%) |
Feb 06, 2017 | 76.25 | 77.29 | 75.80 | 76.83 | 4,644 | +0.71(+0.93%) |
Feb 03, 2017 | 77.42 | 77.42 | 76.12 | 76.12 | 4,125 | -0.68(-0.89%) |
Feb 02, 2017 | 77.63 | 77.73 | 76.80 | 76.80 | 2,812 | -1.98(-2.51%) |
Feb 01, 2017 | 77.85 | 78.78 | 77.41 | 78.78 | 21,758 | +1.55(+2.01%) |
Jan 31, 2017 | 76.86 | 78.00 | 76.46 | 77.23 | 6,192 | +0.58(+0.76%) |
Jan 30, 2017 | 77.20 | 77.25 | 76.41 | 76.65 | 3,812 | -1.10(-1.41%) |
Jan 27, 2017 | 78.15 | 78.15 | 77.75 | 77.75 | 1,825 | -0.84(-1.07%) |
Jan 26, 2017 | 78.09 | 79.00 | 78.09 | 78.59 | 6,691 | +1.34(+1.73%) |
Jan 25, 2017 | 77.23 | 77.25 | 76.74 | 77.25 | 7,034 | +1.70(+2.25%) |
Jan 24, 2017 | 74.80 | 75.60 | 74.59 | 75.55 | 8,215 | +1.21(+1.63%) |
Jan 23, 2017 | 73.72 | 74.38 | 73.72 | 74.34 | 6,992 | +0.63(+0.85%) |
Jan 20, 2017 | 73.86 | 74.01 | 73.69 | 73.71 | 5,204 | +1.12(+1.54%) |
Jan 19, 2017 | 72.47 | 72.60 | 72.29 | 72.59 | 2,547 | -0.54(-0.74%) |
Jan 18, 2017 | 72.62 | 74.06 | 72.62 | 73.13 | 3,001 | +0.83(+1.15%) |
Jan 17, 2017 | 72.10 | 72.50 | 72.10 | 72.30 | 2,524 | -1.55(-2.10%) |
Jan 13, 2017 | 73.85 | 73.85 | 73.85 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 73.64 | 73.97 | 73.49 | 73.59 | 1,797 | +0.19(+0.25%) |
Jan 11, 2017 | 73.35 | 73.47 | 72.91 | 73.41 | 9,829 | +0.14(+0.18%) |
Jan 10, 2017 | 72.82 | 73.27 | 72.61 | 73.27 | 5,702 | +1.04(+1.44%) |
Jan 09, 2017 | 71.00 | 72.25 | 71.00 | 72.23 | 4,359 | +0.08(+0.11%) |
Jan 06, 2017 | 71.68 | 72.21 | 71.68 | 72.15 | 11,064 | +1.47(+2.08%) |
Jan 05, 2017 | 69.88 | 70.68 | 69.88 | 70.68 | 15,143 | +2.32(+3.39%) |
Jan 04, 2017 | 67.79 | 68.42 | 67.79 | 68.36 | 11,700 | +1.86(+2.80%) |