Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.17 | 77.09 | 76.06 | 76.52 | 1,127,230 | -0.03(-0.04%) |
Mar 30, 2017 | 75.71 | 77.15 | 75.62 | 76.55 | 1,478,944 | +1.06(+1.40%) |
Mar 29, 2017 | 76.61 | 76.67 | 75.20 | 75.49 | 2,248,182 | -1.08(-1.41%) |
Mar 28, 2017 | 76.82 | 77.67 | 76.52 | 76.58 | 2,348,390 | -0.03(-0.03%) |
Mar 27, 2017 | 75.08 | 76.75 | 74.97 | 76.60 | 768,211 | +0.41(+0.54%) |
Mar 24, 2017 | 76.86 | 77.16 | 75.84 | 76.19 | 855,433 | -0.71(-0.92%) |
Mar 23, 2017 | 76.53 | 77.44 | 75.39 | 76.90 | 1,132,905 | +0.14(+0.18%) |
Mar 22, 2017 | 76.25 | 76.77 | 75.52 | 76.76 | 1,469,643 | +0.58(+0.76%) |
Mar 21, 2017 | 78.41 | 78.58 | 75.99 | 76.18 | 802,368 | -1.98(-2.53%) |
Mar 20, 2017 | 78.30 | 78.39 | 77.50 | 78.16 | 595,404 | -0.14(-0.17%) |
Mar 17, 2017 | 78.36 | 78.54 | 77.74 | 78.30 | 1,211,049 | +0.37(+0.48%) |
Mar 16, 2017 | 79.24 | 79.24 | 77.56 | 77.92 | 658,685 | -0.82(-1.04%) |
Mar 15, 2017 | 77.94 | 78.99 | 77.86 | 78.74 | 849,169 | +1.45(+1.87%) |
Mar 14, 2017 | 76.87 | 77.96 | 76.87 | 77.29 | 770,711 | -0.71(-0.91%) |
Mar 13, 2017 | 77.11 | 78.04 | 76.98 | 78.00 | 958,421 | +0.81(+1.05%) |
Mar 10, 2017 | 76.39 | 77.71 | 76.35 | 77.19 | 1,299,736 | +1.35(+1.77%) |
Mar 09, 2017 | 75.71 | 76.41 | 75.54 | 75.84 | 767,814 | +0.07(+0.09%) |
Mar 08, 2017 | 76.79 | 77.27 | 75.73 | 75.77 | 1,145,673 | -1.06(-1.39%) |
Mar 07, 2017 | 76.66 | 77.27 | 76.58 | 76.84 | 922,110 | +0.05(+0.07%) |
Mar 06, 2017 | 76.18 | 76.99 | 76.13 | 76.79 | 796,777 | +0.15(+0.20%) |
Mar 03, 2017 | 75.43 | 76.78 | 75.43 | 76.63 | 1,022,291 | +1.13(+1.50%) |
Mar 02, 2017 | 76.71 | 77.07 | 75.37 | 75.50 | 1,000,648 | -1.38(-1.79%) |
Mar 01, 2017 | 76.77 | 77.88 | 76.73 | 76.88 | 1,093,429 | +0.95(+1.24%) |
Feb 28, 2017 | 75.49 | 76.17 | 75.16 | 75.94 | 1,024,376 | +0.46(+0.61%) |
Feb 27, 2017 | 75.72 | 75.79 | 75.21 | 75.48 | 887,621 | -0.14(-0.18%) |
Feb 24, 2017 | 75.59 | 76.29 | 75.19 | 75.61 | 1,054,842 | -0.75(-0.98%) |
Feb 23, 2017 | 76.96 | 77.64 | 75.88 | 76.36 | 728,473 | -0.54(-0.70%) |
Feb 22, 2017 | 76.17 | 77.09 | 76.11 | 76.90 | 845,735 | +0.23(+0.30%) |
Feb 21, 2017 | 76.49 | 77.22 | 76.26 | 76.67 | 931,527 | +0.33(+0.44%) |
Feb 17, 2017 | 76.34 | 76.34 | 76.34 | 0 | +0.52(+0.69%) | |
Feb 16, 2017 | 75.49 | 76.59 | 75.49 | 75.82 | 962,724 | +0.30(+0.39%) |
Feb 15, 2017 | 75.15 | 75.54 | 74.49 | 75.52 | 1,164,974 | +0.56(+0.75%) |
Feb 14, 2017 | 74.42 | 75.04 | 74.27 | 74.96 | 1,209,967 | -0.03(-0.05%) |
Feb 13, 2017 | 74.96 | 75.30 | 74.43 | 74.99 | 1,113,492 | +0.14(+0.18%) |
Feb 10, 2017 | 75.02 | 75.21 | 74.36 | 74.86 | 1,044,985 | +0.34(+0.46%) |
Feb 09, 2017 | 74.50 | 74.94 | 74.05 | 74.52 | 890,491 | +0.17(+0.23%) |
Feb 08, 2017 | 74.38 | 74.70 | 73.73 | 74.35 | 940,929 | -0.13(-0.17%) |
Feb 07, 2017 | 74.00 | 74.81 | 74.00 | 74.48 | 1,907,196 | -0.20(-0.27%) |
Feb 06, 2017 | 73.21 | 74.84 | 73.01 | 74.68 | 2,406,794 | +1.24(+1.69%) |
Feb 03, 2017 | 74.64 | 74.85 | 73.37 | 73.44 | 1,368,982 | -0.94(-1.27%) |
Feb 02, 2017 | 73.56 | 75.41 | 73.55 | 74.38 | 2,165,826 | +1.45(+1.99%) |
Feb 01, 2017 | 71.44 | 73.24 | 70.81 | 72.93 | 1,754,344 | +1.35(+1.88%) |
Jan 31, 2017 | 71.43 | 71.91 | 70.95 | 71.58 | 2,028,194 | +0.24(+0.33%) |
Jan 30, 2017 | 71.73 | 71.78 | 70.56 | 71.35 | 886,970 | -0.83(-1.15%) |
Jan 27, 2017 | 72.77 | 73.04 | 71.59 | 72.18 | 1,170,202 | -1.44(-1.96%) |
Jan 26, 2017 | 73.47 | 74.31 | 73.01 | 73.62 | 861,635 | +0.20(+0.28%) |
Jan 25, 2017 | 72.69 | 73.52 | 72.34 | 73.42 | 937,275 | +0.76(+1.05%) |
Jan 24, 2017 | 71.56 | 72.67 | 71.32 | 72.65 | 941,833 | +1.52(+2.13%) |
Jan 23, 2017 | 69.96 | 71.29 | 69.83 | 71.13 | 1,004,328 | +0.98(+1.39%) |
Jan 20, 2017 | 70.07 | 70.57 | 69.45 | 70.16 | 530,912 | +0.43(+0.62%) |
Jan 19, 2017 | 70.24 | 70.63 | 69.29 | 69.73 | 1,019,535 | -0.30(-0.42%) |
Jan 18, 2017 | 69.23 | 70.08 | 68.92 | 70.02 | 1,134,817 | +0.92(+1.33%) |
Jan 17, 2017 | 69.47 | 69.55 | 68.71 | 69.11 | 503,453 | -0.88(-1.26%) |
Jan 13, 2017 | 69.99 | 69.99 | 69.99 | 0 | -0.65(-0.92%) | |
Jan 12, 2017 | 70.19 | 70.76 | 69.40 | 70.64 | 773,259 | +0.25(+0.36%) |
Jan 11, 2017 | 69.05 | 70.46 | 69.05 | 70.39 | 889,307 | +1.41(+2.04%) |
Jan 10, 2017 | 68.73 | 69.98 | 68.30 | 68.98 | 840,217 | +0.65(+0.96%) |
Jan 09, 2017 | 68.48 | 69.04 | 67.95 | 68.33 | 682,943 | -0.40(-0.58%) |
Jan 06, 2017 | 68.56 | 68.88 | 67.94 | 68.73 | 625,781 | +0.24(+0.35%) |
Jan 05, 2017 | 68.18 | 69.45 | 67.90 | 68.49 | 885,544 | -0.06(-0.09%) |
Jan 04, 2017 | 67.72 | 68.55 | 67.35 | 68.55 | 790,057 | +1.11(+1.65%) |