Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.48 | 71.76 | 71.48 | 71.58 | 32,208 | +0.01(+0.01%) |
Mar 30, 2017 | 71.28 | 71.61 | 71.28 | 71.57 | 52,109 | +0.10(+0.14%) |
Mar 29, 2017 | 70.50 | 71.57 | 70.50 | 71.47 | 29,026 | +0.64(+0.91%) |
Mar 28, 2017 | 70.32 | 70.83 | 70.32 | 70.83 | 8,457 | +0.45(+0.64%) |
Mar 27, 2017 | 69.85 | 70.43 | 69.85 | 70.38 | 41,997 | -0.02(-0.03%) |
Mar 24, 2017 | 70.55 | 70.59 | 70.32 | 70.40 | 3,761 | -0.05(-0.08%) |
Mar 23, 2017 | 70.56 | 70.72 | 70.31 | 70.45 | 7,124 | -0.08(-0.12%) |
Mar 22, 2017 | 70.14 | 70.55 | 70.04 | 70.53 | 268,983 | +0.34(+0.49%) |
Mar 21, 2017 | 71.25 | 71.25 | 70.12 | 70.19 | 15,645 | -0.90(-1.26%) |
Mar 20, 2017 | 71.57 | 71.57 | 71.08 | 71.08 | 35,301 | -0.47(-0.66%) |
Mar 17, 2017 | 71.56 | 71.57 | 71.31 | 71.56 | 5,304 | +0.15(+0.22%) |
Mar 16, 2017 | 71.37 | 71.66 | 71.36 | 71.40 | 6,757 | +0.02(+0.02%) |
Mar 15, 2017 | 71.16 | 71.38 | 70.85 | 71.38 | 7,713 | +0.29(+0.41%) |
Mar 14, 2017 | 71.15 | 71.15 | 71.02 | 71.09 | 6,231 | -0.04(-0.05%) |
Mar 13, 2017 | 71.11 | 71.17 | 71.03 | 71.13 | 6,388 | +0.05(+0.08%) |
Mar 10, 2017 | 71.23 | 71.39 | 71.03 | 71.08 | 4,051 | -0.03(-0.04%) |
Mar 09, 2017 | 71.12 | 71.30 | 70.97 | 71.10 | 4,762 | -0.05(-0.08%) |
Mar 08, 2017 | 70.89 | 71.33 | 70.89 | 71.16 | 10,442 | +0.39(+0.55%) |
Mar 07, 2017 | 70.86 | 71.10 | 70.74 | 70.77 | 7,803 | -0.29(-0.41%) |
Mar 06, 2017 | 71.45 | 71.45 | 71.05 | 71.06 | 6,101 | -0.56(-0.78%) |
Mar 03, 2017 | 72.00 | 72.00 | 71.48 | 71.62 | 11,133 | -0.51(-0.70%) |
Mar 02, 2017 | 72.11 | 72.31 | 72.11 | 72.13 | 5,965 | +0.05(+0.08%) |
Mar 01, 2017 | 72.32 | 72.32 | 72.04 | 72.07 | 14,609 | +0.45(+0.63%) |
Feb 28, 2017 | 71.98 | 71.98 | 71.49 | 71.62 | 58,551 | -1.01(-1.40%) |
Feb 27, 2017 | 72.51 | 72.71 | 72.46 | 72.63 | 38,632 | +0.07(+0.10%) |
Feb 24, 2017 | 71.84 | 72.59 | 71.84 | 72.56 | 27,952 | +0.55(+0.77%) |
Feb 23, 2017 | 72.60 | 72.60 | 72.01 | 72.01 | 79,658 | -0.48(-0.66%) |
Feb 22, 2017 | 72.67 | 72.67 | 72.32 | 72.49 | 18,396 | -0.14(-0.20%) |
Feb 21, 2017 | 72.52 | 72.75 | 72.47 | 72.63 | 30,331 | +0.66(+0.92%) |
Feb 17, 2017 | 71.97 | 71.97 | 71.97 | 0 | +0.25(+0.35%) | |
Feb 16, 2017 | 71.83 | 72.05 | 71.61 | 71.72 | 17,737 | -0.20(-0.28%) |
Feb 15, 2017 | 71.19 | 71.93 | 71.19 | 71.92 | 31,340 | +0.64(+0.90%) |
Feb 14, 2017 | 70.65 | 71.27 | 70.65 | 71.27 | 17,326 | +0.55(+0.78%) |
Feb 13, 2017 | 70.94 | 70.94 | 70.62 | 70.72 | 8,675 | +0.06(+0.09%) |
Feb 10, 2017 | 70.46 | 70.67 | 70.40 | 70.66 | 9,082 | +0.27(+0.39%) |
Feb 09, 2017 | 69.81 | 70.52 | 69.76 | 70.39 | 21,009 | +0.63(+0.90%) |
Feb 08, 2017 | 69.20 | 69.80 | 69.20 | 69.76 | 47,093 | +0.64(+0.93%) |
Feb 07, 2017 | 69.11 | 69.34 | 69.04 | 69.12 | 28,033 | +0.20(+0.29%) |
Feb 06, 2017 | 69.23 | 69.23 | 68.91 | 68.92 | 13,313 | -0.26(-0.38%) |
Feb 03, 2017 | 69.13 | 69.95 | 69.00 | 69.18 | 199,403 | -0.14(-0.21%) |
Feb 02, 2017 | 69.20 | 69.44 | 69.20 | 69.33 | 6,876 | +0.22(+0.31%) |
Feb 01, 2017 | 69.53 | 69.53 | 68.94 | 69.11 | 16,056 | -0.27(-0.39%) |
Jan 31, 2017 | 68.95 | 69.45 | 68.84 | 69.38 | 15,192 | +0.20(+0.29%) |
Jan 30, 2017 | 68.82 | 69.20 | 68.60 | 69.18 | 32,604 | +0.23(+0.34%) |
Jan 27, 2017 | 69.69 | 69.69 | 68.77 | 68.95 | 94,931 | -0.66(-0.95%) |
Jan 26, 2017 | 69.77 | 69.92 | 69.61 | 69.61 | 118,306 | -0.46(-0.66%) |
Jan 25, 2017 | 70.20 | 70.27 | 70.00 | 70.07 | 13,746 | +0.28(+0.40%) |
Jan 24, 2017 | 69.41 | 69.84 | 69.41 | 69.79 | 7,471 | +0.44(+0.64%) |
Jan 23, 2017 | 69.18 | 69.63 | 69.18 | 69.34 | 22,337 | -0.12(-0.17%) |
Jan 20, 2017 | 69.85 | 69.85 | 69.34 | 69.46 | 16,035 | -0.18(-0.26%) |
Jan 19, 2017 | 69.98 | 70.18 | 69.52 | 69.64 | 222,349 | -0.49(-0.70%) |
Jan 18, 2017 | 70.27 | 70.27 | 69.85 | 70.13 | 6,433 | -0.28(-0.40%) |
Jan 17, 2017 | 70.25 | 70.67 | 69.75 | 70.41 | 12,168 | +0.50(+0.71%) |
Jan 13, 2017 | 69.92 | 69.92 | 69.92 | 0 | +0.08(+0.12%) | |
Jan 12, 2017 | 69.44 | 69.88 | 69.43 | 69.83 | 8,712 | +0.26(+0.38%) |
Jan 11, 2017 | 69.73 | 69.82 | 69.12 | 69.57 | 6,963 | -0.25(-0.35%) |
Jan 10, 2017 | 69.46 | 70.06 | 69.45 | 69.82 | 12,314 | +0.27(+0.39%) |
Jan 09, 2017 | 69.52 | 69.61 | 69.45 | 69.54 | 4,790 | +0.00(+0.00%) |
Jan 06, 2017 | 69.34 | 69.65 | 69.19 | 69.54 | 20,600 | +0.16(+0.24%) |
Jan 05, 2017 | 68.75 | 69.38 | 68.75 | 69.38 | 34,277 | -0.32(-0.45%) |
Jan 04, 2017 | 69.82 | 69.92 | 69.34 | 69.70 | 13,195 | +0.59(+0.85%) |