Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.63 | 70.96 | 70.17 | 70.20 | 1,959,721 | -0.38(-0.54%) |
Mar 30, 2017 | 70.36 | 70.93 | 70.26 | 70.58 | 1,654,517 | +0.02(+0.02%) |
Mar 29, 2017 | 70.37 | 70.71 | 69.66 | 70.56 | 1,210,734 | -0.23(-0.32%) |
Mar 28, 2017 | 70.13 | 71.15 | 69.75 | 70.79 | 2,665,604 | -0.11(-0.15%) |
Mar 27, 2017 | 70.21 | 70.97 | 69.98 | 70.90 | 2,062,396 | +0.26(+0.36%) |
Mar 24, 2017 | 70.45 | 70.87 | 70.37 | 70.64 | 1,348,339 | +0.26(+0.38%) |
Mar 23, 2017 | 70.36 | 70.69 | 70.06 | 70.38 | 1,417,195 | -0.07(-0.10%) |
Mar 22, 2017 | 70.77 | 70.96 | 70.38 | 70.45 | 1,534,279 | -0.13(-0.19%) |
Mar 21, 2017 | 71.23 | 71.52 | 70.40 | 70.58 | 2,057,269 | -0.86(-1.20%) |
Mar 20, 2017 | 72.23 | 72.23 | 71.01 | 71.44 | 1,873,589 | -0.71(-0.99%) |
Mar 17, 2017 | 72.61 | 72.65 | 72.08 | 72.15 | 2,188,779 | -0.11(-0.15%) |
Mar 16, 2017 | 72.74 | 72.84 | 72.16 | 72.26 | 1,242,202 | -0.50(-0.69%) |
Mar 15, 2017 | 72.76 | 72.92 | 72.35 | 72.76 | 1,695,331 | +0.31(+0.43%) |
Mar 14, 2017 | 72.57 | 72.84 | 72.13 | 72.45 | 965,855 | -0.23(-0.31%) |
Mar 13, 2017 | 72.22 | 72.83 | 72.07 | 72.68 | 1,496,684 | +0.43(+0.60%) |
Mar 10, 2017 | 72.27 | 72.60 | 71.63 | 72.25 | 2,783,813 | +0.22(+0.31%) |
Mar 09, 2017 | 72.27 | 72.58 | 71.74 | 72.03 | 1,654,689 | -0.21(-0.29%) |
Mar 08, 2017 | 72.66 | 72.69 | 72.08 | 72.24 | 1,520,546 | -0.37(-0.51%) |
Mar 07, 2017 | 72.47 | 72.91 | 72.41 | 72.61 | 1,108,554 | -0.05(-0.07%) |
Mar 06, 2017 | 72.42 | 72.93 | 72.33 | 72.66 | 1,363,803 | -0.22(-0.30%) |
Mar 03, 2017 | 72.25 | 73.00 | 72.05 | 72.88 | 1,266,121 | +0.60(+0.83%) |
Mar 02, 2017 | 72.66 | 72.90 | 72.24 | 72.28 | 1,229,762 | -0.66(-0.90%) |
Mar 01, 2017 | 72.64 | 73.25 | 72.50 | 72.94 | 1,747,626 | +0.66(+0.91%) |
Feb 28, 2017 | 72.65 | 72.71 | 72.09 | 72.28 | 1,995,018 | -0.32(-0.44%) |
Feb 27, 2017 | 73.58 | 73.63 | 72.26 | 72.60 | 2,338,193 | -1.06(-1.44%) |
Feb 24, 2017 | 72.05 | 73.68 | 71.81 | 73.66 | 2,672,723 | +0.66(+0.90%) |
Feb 23, 2017 | 72.93 | 73.10 | 72.49 | 73.00 | 1,717,365 | +0.24(+0.33%) |
Feb 22, 2017 | 71.97 | 72.92 | 71.88 | 72.77 | 1,287,580 | +0.57(+0.79%) |
Feb 21, 2017 | 71.82 | 72.37 | 71.81 | 72.20 | 1,473,078 | +0.11(+0.15%) |
Feb 17, 2017 | 72.09 | 72.09 | 72.09 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.46 | 71.82 | 71.00 | 71.80 | 1,198,227 | +0.27(+0.38%) |
Feb 15, 2017 | 70.73 | 71.59 | 70.62 | 71.53 | 1,844,237 | +0.80(+1.13%) |
Feb 14, 2017 | 70.99 | 71.13 | 70.56 | 70.73 | 1,329,940 | -0.36(-0.51%) |
Feb 13, 2017 | 71.05 | 71.27 | 70.70 | 71.09 | 1,216,454 | +0.40(+0.56%) |
Feb 10, 2017 | 71.13 | 71.51 | 70.69 | 70.69 | 2,190,845 | -0.25(-0.36%) |
Feb 09, 2017 | 70.15 | 71.17 | 69.98 | 70.95 | 2,443,876 | +0.80(+1.14%) |
Feb 08, 2017 | 68.53 | 70.59 | 68.21 | 70.15 | 5,344,694 | +2.23(+3.29%) |
Feb 07, 2017 | 67.44 | 68.30 | 66.35 | 67.92 | 7,778,053 | -1.80(-2.58%) |
Feb 06, 2017 | 69.75 | 69.92 | 69.32 | 69.72 | 2,814,334 | -0.04(-0.06%) |
Feb 03, 2017 | 69.92 | 70.55 | 69.49 | 69.76 | 1,822,725 | +0.30(+0.43%) |
Feb 02, 2017 | 69.29 | 69.75 | 69.02 | 69.46 | 1,164,272 | +0.04(+0.05%) |
Feb 01, 2017 | 70.01 | 70.11 | 69.20 | 69.43 | 1,496,852 | -0.35(-0.50%) |
Jan 31, 2017 | 69.91 | 70.13 | 69.30 | 69.78 | 1,489,049 | -0.16(-0.23%) |
Jan 30, 2017 | 70.19 | 70.19 | 69.34 | 69.94 | 763,112 | -0.18(-0.26%) |
Jan 27, 2017 | 70.20 | 70.23 | 69.88 | 70.12 | 1,083,601 | +0.22(+0.31%) |
Jan 26, 2017 | 70.20 | 70.25 | 69.66 | 69.90 | 1,938,532 | -0.28(-0.40%) |
Jan 25, 2017 | 70.29 | 70.54 | 70.04 | 70.18 | 1,982,159 | -0.13(-0.19%) |
Jan 24, 2017 | 70.29 | 70.36 | 69.83 | 70.32 | 2,164,371 | -0.04(-0.05%) |
Jan 23, 2017 | 70.11 | 70.59 | 69.96 | 70.35 | 3,142,291 | +0.25(+0.35%) |
Jan 20, 2017 | 69.90 | 70.27 | 69.62 | 70.11 | 3,484,315 | +0.56(+0.81%) |
Jan 19, 2017 | 69.64 | 69.68 | 69.04 | 69.54 | 1,810,706 | -0.27(-0.39%) |
Jan 18, 2017 | 69.30 | 69.89 | 68.67 | 69.82 | 2,996,914 | +0.67(+0.97%) |
Jan 17, 2017 | 67.88 | 69.19 | 67.73 | 69.15 | 2,489,096 | +1.17(+1.72%) |
Jan 13, 2017 | 67.98 | 67.98 | 67.98 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.64 | 67.86 | 66.85 | 67.70 | 2,523,570 | -0.30(-0.44%) |
Jan 11, 2017 | 68.03 | 68.28 | 67.65 | 68.00 | 1,367,306 | -0.23(-0.33%) |
Jan 10, 2017 | 68.59 | 68.82 | 68.22 | 68.23 | 905,998 | -0.34(-0.50%) |
Jan 09, 2017 | 69.34 | 69.36 | 68.55 | 68.57 | 1,096,704 | -0.75(-1.08%) |
Jan 06, 2017 | 68.98 | 69.42 | 68.25 | 69.31 | 1,108,225 | +0.74(+1.08%) |
Jan 05, 2017 | 68.75 | 69.23 | 68.31 | 68.58 | 1,309,036 | -0.17(-0.24%) |
Jan 04, 2017 | 67.53 | 68.75 | 67.53 | 68.74 | 1,771,553 | +1.11(+1.64%) |