Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.97 | 71.12 | 70.44 | 70.62 | 1,047,413 | -0.50(-0.70%) |
Mar 30, 2017 | 70.15 | 71.34 | 70.04 | 71.12 | 1,196,063 | +0.87(+1.24%) |
Mar 29, 2017 | 70.00 | 70.52 | 69.90 | 70.25 | 919,746 | -0.06(-0.08%) |
Mar 28, 2017 | 69.27 | 70.54 | 68.85 | 70.30 | 1,730,209 | +0.91(+1.32%) |
Mar 27, 2017 | 68.88 | 69.65 | 67.84 | 69.39 | 1,539,357 | -0.55(-0.79%) |
Mar 24, 2017 | 70.77 | 71.46 | 69.41 | 69.95 | 1,590,154 | -0.81(-1.14%) |
Mar 23, 2017 | 70.75 | 71.59 | 70.17 | 70.75 | 1,236,322 | +0.14(+0.20%) |
Mar 22, 2017 | 70.09 | 70.83 | 69.28 | 70.61 | 1,960,689 | +0.20(+0.28%) |
Mar 21, 2017 | 72.12 | 72.39 | 70.31 | 70.42 | 3,404,688 | -1.38(-1.92%) |
Mar 20, 2017 | 72.20 | 72.49 | 71.61 | 71.80 | 1,492,284 | -0.54(-0.74%) |
Mar 17, 2017 | 73.50 | 73.63 | 72.25 | 72.34 | 2,398,210 | -1.07(-1.46%) |
Mar 16, 2017 | 73.36 | 73.96 | 73.07 | 73.40 | 1,074,806 | +0.38(+0.51%) |
Mar 15, 2017 | 73.53 | 73.54 | 72.92 | 73.03 | 1,496,822 | -0.16(-0.21%) |
Mar 14, 2017 | 73.04 | 73.40 | 72.39 | 73.18 | 985,736 | -0.07(-0.10%) |
Mar 13, 2017 | 72.78 | 73.43 | 72.23 | 73.26 | 1,285,205 | +0.42(+0.57%) |
Mar 10, 2017 | 73.41 | 73.53 | 72.42 | 72.84 | 1,019,551 | -0.08(-0.11%) |
Mar 09, 2017 | 72.96 | 73.40 | 72.66 | 72.92 | 1,499,913 | +0.39(+0.54%) |
Mar 08, 2017 | 72.84 | 73.58 | 72.36 | 72.53 | 1,756,613 | +0.43(+0.60%) |
Mar 07, 2017 | 71.63 | 72.40 | 71.29 | 72.10 | 1,193,522 | +0.55(+0.78%) |
Mar 06, 2017 | 71.83 | 72.03 | 71.32 | 71.54 | 1,267,500 | -0.82(-1.13%) |
Mar 03, 2017 | 72.12 | 72.60 | 71.69 | 72.36 | 1,145,423 | +0.30(+0.42%) |
Mar 02, 2017 | 72.96 | 72.96 | 72.00 | 72.06 | 1,078,842 | -0.87(-1.20%) |
Mar 01, 2017 | 72.41 | 73.59 | 72.40 | 72.93 | 1,593,372 | +1.99(+2.81%) |
Feb 28, 2017 | 70.72 | 70.83 | 70.40 | 70.94 | 1,245,645 | -0.15(-0.21%) |
Feb 27, 2017 | 70.80 | 71.14 | 70.61 | 71.09 | 650,681 | +0.39(+0.55%) |
Feb 24, 2017 | 70.53 | 70.81 | 70.53 | 70.70 | 945,787 | -0.52(-0.73%) |
Feb 23, 2017 | 71.39 | 71.41 | 70.64 | 71.22 | 727,959 | +0.15(+0.22%) |
Feb 22, 2017 | 71.00 | 71.43 | 70.70 | 71.06 | 745,285 | -0.45(-0.64%) |
Feb 21, 2017 | 71.16 | 71.76 | 70.92 | 71.52 | 889,984 | +0.70(+0.99%) |
Feb 17, 2017 | 70.82 | 70.82 | 70.82 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 71.96 | 72.27 | 70.73 | 70.93 | 1,394,805 | -1.07(-1.49%) |
Feb 15, 2017 | 71.33 | 72.15 | 70.29 | 72.00 | 1,171,992 | +0.88(+1.23%) |
Feb 14, 2017 | 70.15 | 71.36 | 69.96 | 71.13 | 1,546,848 | +1.06(+1.51%) |
Feb 13, 2017 | 69.63 | 70.55 | 69.63 | 70.07 | 888,334 | +0.74(+1.07%) |
Feb 10, 2017 | 69.69 | 69.88 | 69.25 | 69.33 | 1,398,027 | -0.11(-0.16%) |
Feb 09, 2017 | 68.42 | 69.50 | 67.98 | 69.45 | 1,580,273 | +1.23(+1.80%) |
Feb 08, 2017 | 67.98 | 68.35 | 67.58 | 68.22 | 1,317,374 | -0.29(-0.43%) |
Feb 07, 2017 | 68.82 | 68.85 | 68.26 | 68.51 | 1,401,569 | -0.15(-0.22%) |
Feb 06, 2017 | 68.30 | 68.85 | 68.21 | 68.67 | 1,606,656 | +0.12(+0.18%) |
Feb 03, 2017 | 68.11 | 68.70 | 67.89 | 68.54 | 1,365,437 | +1.28(+1.91%) |
Feb 02, 2017 | 67.09 | 67.62 | 66.56 | 67.26 | 976,984 | -0.40(-0.59%) |
Feb 01, 2017 | 68.02 | 68.57 | 67.44 | 67.66 | 1,550,042 | +0.28(+0.42%) |
Jan 31, 2017 | 67.27 | 68.11 | 67.06 | 67.38 | 1,643,836 | -0.15(-0.23%) |
Jan 30, 2017 | 67.67 | 67.89 | 66.73 | 67.53 | 1,106,115 | -0.43(-0.63%) |
Jan 27, 2017 | 68.22 | 68.23 | 67.49 | 67.96 | 1,041,151 | -0.22(-0.32%) |
Jan 26, 2017 | 68.39 | 68.55 | 67.62 | 68.18 | 1,512,592 | -0.10(-0.14%) |
Jan 25, 2017 | 68.35 | 68.65 | 67.30 | 68.28 | 1,901,139 | +0.47(+0.69%) |
Jan 24, 2017 | 67.42 | 68.20 | 66.86 | 67.81 | 1,535,575 | +0.67(+0.99%) |
Jan 23, 2017 | 67.46 | 68.15 | 66.97 | 67.14 | 1,497,253 | -0.56(-0.83%) |
Jan 20, 2017 | 68.06 | 68.50 | 67.21 | 67.70 | 2,163,551 | -0.13(-0.19%) |
Jan 19, 2017 | 68.30 | 68.59 | 67.71 | 67.83 | 2,305,796 | -0.38(-0.56%) |
Jan 18, 2017 | 67.85 | 68.95 | 66.99 | 68.21 | 4,228,171 | -3.38(-4.72%) |
Jan 17, 2017 | 72.82 | 72.95 | 71.49 | 71.59 | 1,909,370 | -1.66(-2.26%) |
Jan 13, 2017 | 73.25 | 73.25 | 73.25 | 0 | +0.32(+0.45%) | |
Jan 12, 2017 | 72.80 | 73.00 | 71.83 | 72.92 | 849,093 | -0.19(-0.26%) |
Jan 11, 2017 | 72.46 | 73.13 | 72.17 | 73.11 | 1,182,484 | +0.61(+0.84%) |
Jan 10, 2017 | 72.48 | 73.40 | 71.92 | 72.50 | 1,296,874 | +0.19(+0.27%) |
Jan 09, 2017 | 72.66 | 73.26 | 72.07 | 72.30 | 1,022,282 | -0.66(-0.90%) |
Jan 06, 2017 | 73.45 | 73.85 | 72.76 | 72.96 | 1,481,483 | -0.21(-0.29%) |
Jan 05, 2017 | 73.40 | 73.78 | 72.28 | 73.17 | 1,553,289 | -0.32(-0.43%) |
Jan 04, 2017 | 73.08 | 73.64 | 72.19 | 73.49 | 1,647,883 | +0.69(+0.95%) |