Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 74.01 | 74.28 | 73.38 | 73.67 | 327,413 | -1.80(-2.39%) |
Mar 30, 2017 | 75.70 | 76.37 | 75.25 | 75.47 | 318,264 | -1.13(-1.48%) |
Mar 29, 2017 | 75.76 | 76.80 | 75.49 | 76.60 | 260,050 | +0.41(+0.54%) |
Mar 28, 2017 | 75.51 | 76.89 | 75.49 | 76.19 | 302,721 | +0.53(+0.70%) |
Mar 27, 2017 | 74.79 | 75.99 | 74.06 | 75.66 | 390,858 | -0.71(-0.93%) |
Mar 24, 2017 | 75.47 | 76.67 | 75.47 | 76.37 | 410,771 | +0.69(+0.91%) |
Mar 23, 2017 | 74.82 | 76.48 | 74.79 | 75.68 | 470,888 | +0.02(+0.03%) |
Mar 22, 2017 | 74.37 | 76.14 | 73.87 | 75.66 | 551,482 | +1.16(+1.56%) |
Mar 21, 2017 | 78.33 | 78.75 | 74.40 | 74.50 | 657,398 | -2.86(-3.70%) |
Mar 20, 2017 | 75.96 | 77.75 | 75.71 | 77.36 | 494,831 | +2.78(+3.73%) |
Mar 17, 2017 | 75.18 | 75.24 | 74.39 | 74.58 | 399,405 | -0.22(-0.29%) |
Mar 16, 2017 | 75.12 | 75.46 | 74.31 | 74.80 | 654,520 | +1.24(+1.69%) |
Mar 15, 2017 | 69.28 | 73.97 | 68.79 | 73.56 | 861,959 | +5.15(+7.53%) |
Mar 14, 2017 | 68.85 | 69.09 | 68.14 | 68.41 | 401,913 | -0.99(-1.43%) |
Mar 13, 2017 | 68.80 | 69.63 | 68.59 | 69.40 | 328,003 | +2.73(+4.09%) |
Mar 10, 2017 | 66.10 | 66.69 | 65.67 | 66.67 | 341,491 | +2.04(+3.16%) |
Mar 09, 2017 | 65.19 | 65.43 | 63.52 | 64.63 | 445,296 | -1.67(-2.52%) |
Mar 08, 2017 | 67.46 | 67.90 | 66.00 | 66.30 | 323,983 | -1.84(-2.70%) |
Mar 07, 2017 | 68.46 | 68.59 | 67.71 | 68.14 | 217,043 | +0.28(+0.41%) |
Mar 06, 2017 | 68.06 | 68.06 | 67.25 | 67.86 | 210,895 | +0.00(+0.00%) |
Mar 03, 2017 | 67.16 | 67.92 | 66.56 | 67.86 | 363,671 | +1.58(+2.38%) |
Mar 02, 2017 | 67.89 | 68.20 | 66.20 | 66.28 | 525,019 | -3.53(-5.06%) |
Mar 01, 2017 | 68.48 | 70.05 | 68.40 | 69.81 | 504,169 | +2.90(+4.33%) |
Feb 28, 2017 | 68.57 | 68.66 | 66.81 | 66.91 | 385,258 | -1.88(-2.73%) |
Feb 27, 2017 | 68.95 | 69.45 | 68.40 | 68.79 | 260,957 | -0.72(-1.04%) |
Feb 24, 2017 | 69.45 | 69.94 | 69.20 | 69.51 | 292,408 | -2.47(-3.43%) |
Feb 23, 2017 | 73.18 | 73.21 | 71.75 | 71.98 | 419,171 | +0.05(+0.07%) |
Feb 22, 2017 | 71.03 | 72.00 | 70.95 | 71.93 | 205,277 | +0.59(+0.83%) |
Feb 21, 2017 | 70.35 | 71.42 | 70.20 | 71.34 | 334,529 | +2.39(+3.47%) |
Feb 17, 2017 | 68.95 | 68.95 | 68.95 | 0 | -1.00(-1.43%) | |
Feb 16, 2017 | 70.98 | 70.98 | 69.86 | 69.95 | 390,571 | -0.79(-1.12%) |
Feb 15, 2017 | 69.13 | 70.83 | 68.97 | 70.74 | 359,805 | +1.65(+2.39%) |
Feb 14, 2017 | 68.91 | 69.10 | 67.20 | 69.09 | 391,898 | +0.18(+0.26%) |
Feb 13, 2017 | 68.25 | 69.10 | 68.20 | 68.91 | 351,965 | +0.71(+1.04%) |
Feb 10, 2017 | 66.95 | 68.22 | 66.77 | 68.20 | 295,176 | +1.71(+2.57%) |
Feb 09, 2017 | 66.34 | 66.75 | 66.12 | 66.49 | 278,834 | +0.96(+1.46%) |
Feb 08, 2017 | 64.47 | 65.71 | 64.43 | 65.53 | 350,742 | +1.10(+1.71%) |
Feb 07, 2017 | 64.93 | 65.15 | 64.19 | 64.43 | 419,631 | -0.96(-1.47%) |
Feb 06, 2017 | 65.59 | 65.81 | 65.21 | 65.39 | 230,802 | -0.43(-0.65%) |
Feb 03, 2017 | 65.50 | 66.16 | 65.09 | 65.82 | 356,548 | +1.18(+1.83%) |
Feb 02, 2017 | 64.44 | 64.85 | 64.22 | 64.64 | 300,262 | +0.76(+1.19%) |
Feb 01, 2017 | 64.55 | 64.86 | 63.46 | 63.88 | 560,400 | +0.27(+0.42%) |
Jan 31, 2017 | 63.56 | 64.06 | 63.05 | 63.61 | 398,469 | +0.30(+0.47%) |
Jan 30, 2017 | 63.01 | 63.41 | 62.60 | 63.31 | 384,586 | -1.02(-1.59%) |
Jan 27, 2017 | 64.28 | 64.60 | 63.67 | 64.33 | 271,363 | -0.05(-0.08%) |
Jan 26, 2017 | 65.07 | 65.14 | 64.13 | 64.38 | 290,602 | -0.74(-1.14%) |
Jan 25, 2017 | 64.31 | 65.17 | 63.91 | 65.12 | 463,124 | +2.08(+3.30%) |
Jan 24, 2017 | 62.70 | 63.72 | 62.63 | 63.04 | 406,976 | +1.17(+1.89%) |
Jan 23, 2017 | 60.46 | 61.95 | 60.37 | 61.87 | 548,808 | +2.64(+4.46%) |
Jan 20, 2017 | 59.07 | 59.47 | 58.33 | 59.23 | 204,910 | +0.35(+0.59%) |
Jan 19, 2017 | 59.55 | 59.55 | 58.25 | 58.88 | 356,997 | -0.51(-0.86%) |
Jan 18, 2017 | 60.55 | 60.60 | 59.15 | 59.39 | 253,654 | -1.05(-1.74%) |
Jan 17, 2017 | 60.20 | 60.72 | 59.96 | 60.44 | 278,794 | -0.18(-0.30%) |
Jan 13, 2017 | 60.62 | 60.62 | 60.62 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 60.66 | 60.73 | 59.80 | 60.64 | 331,659 | +0.65(+1.08%) |
Jan 11, 2017 | 58.16 | 60.08 | 57.57 | 59.99 | 439,752 | +2.08(+3.59%) |
Jan 10, 2017 | 57.90 | 58.84 | 57.83 | 57.91 | 269,219 | +1.02(+1.79%) |
Jan 09, 2017 | 56.99 | 57.33 | 56.71 | 56.89 | 154,644 | -0.10(-0.18%) |
Jan 06, 2017 | 57.15 | 57.34 | 56.62 | 56.99 | 296,729 | -0.84(-1.45%) |
Jan 05, 2017 | 57.14 | 58.05 | 57.11 | 57.83 | 312,821 | +1.92(+3.43%) |
Jan 04, 2017 | 55.61 | 56.26 | 55.58 | 55.91 | 445,042 | +1.21(+2.21%) |