Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.99 | 75.10 | 73.73 | 74.58 | 908,545 | +0.42(+0.56%) |
Mar 30, 2017 | 73.36 | 74.32 | 73.36 | 74.16 | 682,583 | +0.86(+1.18%) |
Mar 29, 2017 | 73.67 | 74.00 | 73.12 | 73.30 | 751,247 | -0.62(-0.84%) |
Mar 28, 2017 | 72.37 | 74.42 | 72.28 | 73.92 | 1,042,541 | +1.30(+1.79%) |
Mar 27, 2017 | 72.71 | 72.93 | 72.01 | 72.62 | 1,378,093 | -0.98(-1.33%) |
Mar 24, 2017 | 74.72 | 74.98 | 73.12 | 73.59 | 926,740 | -1.65(-2.20%) |
Mar 23, 2017 | 74.99 | 75.91 | 74.60 | 75.25 | 530,353 | +0.26(+0.35%) |
Mar 22, 2017 | 74.61 | 75.06 | 74.07 | 74.99 | 1,323,773 | +0.47(+0.63%) |
Mar 21, 2017 | 76.97 | 77.33 | 74.05 | 74.51 | 844,436 | -2.34(-3.04%) |
Mar 20, 2017 | 75.48 | 76.97 | 74.94 | 76.85 | 927,830 | +1.67(+2.22%) |
Mar 17, 2017 | 75.28 | 75.62 | 74.99 | 75.18 | 2,865,316 | -0.04(-0.05%) |
Mar 16, 2017 | 75.99 | 76.02 | 74.99 | 75.22 | 842,950 | -0.40(-0.53%) |
Mar 15, 2017 | 74.82 | 76.06 | 74.78 | 75.62 | 1,016,412 | +0.85(+1.14%) |
Mar 14, 2017 | 74.67 | 75.27 | 74.34 | 74.77 | 722,901 | -0.14(-0.18%) |
Mar 13, 2017 | 75.16 | 75.16 | 74.54 | 74.90 | 905,827 | +0.38(+0.51%) |
Mar 10, 2017 | 75.46 | 76.10 | 74.39 | 74.52 | 952,690 | -0.49(-0.65%) |
Mar 09, 2017 | 75.16 | 75.48 | 74.57 | 75.01 | 832,752 | -0.15(-0.20%) |
Mar 08, 2017 | 75.05 | 75.68 | 74.90 | 75.16 | 984,737 | +0.42(+0.56%) |
Mar 07, 2017 | 74.78 | 75.27 | 74.10 | 74.74 | 1,458,276 | +0.09(+0.12%) |
Mar 06, 2017 | 75.70 | 75.93 | 74.01 | 74.65 | 916,995 | -1.13(-1.49%) |
Mar 03, 2017 | 75.86 | 76.12 | 75.15 | 75.78 | 834,710 | +0.19(+0.26%) |
Mar 02, 2017 | 75.79 | 75.91 | 75.28 | 75.59 | 1,071,591 | -0.20(-0.27%) |
Mar 01, 2017 | 75.47 | 75.95 | 75.06 | 75.79 | 1,400,592 | +1.07(+1.43%) |
Feb 28, 2017 | 75.52 | 75.98 | 74.52 | 74.72 | 1,201,837 | -0.99(-1.31%) |
Feb 27, 2017 | 75.55 | 76.15 | 75.31 | 75.72 | 873,516 | +0.17(+0.22%) |
Feb 24, 2017 | 75.73 | 76.11 | 75.14 | 75.55 | 760,486 | -0.44(-0.57%) |
Feb 23, 2017 | 76.64 | 76.97 | 75.47 | 75.98 | 968,901 | -0.01(-0.01%) |
Feb 22, 2017 | 77.12 | 77.32 | 75.71 | 75.99 | 1,541,287 | -1.46(-1.89%) |
Feb 21, 2017 | 76.96 | 77.61 | 76.71 | 77.46 | 894,026 | +0.44(+0.58%) |
Feb 17, 2017 | 77.01 | 77.01 | 77.01 | 0 | -1.10(-1.41%) | |
Feb 16, 2017 | 77.55 | 78.20 | 77.27 | 78.11 | 963,479 | +0.94(+1.22%) |
Feb 15, 2017 | 77.15 | 77.71 | 77.01 | 77.17 | 871,504 | +0.26(+0.34%) |
Feb 14, 2017 | 76.33 | 77.12 | 76.21 | 76.91 | 527,406 | +0.22(+0.28%) |
Feb 13, 2017 | 76.34 | 77.64 | 75.75 | 76.70 | 1,237,622 | +0.63(+0.83%) |
Feb 10, 2017 | 75.86 | 76.40 | 74.99 | 76.07 | 728,545 | +0.27(+0.36%) |
Feb 09, 2017 | 76.14 | 75.96 | 73.89 | 75.79 | 1,434,690 | -0.35(-0.46%) |
Feb 08, 2017 | 76.87 | 77.10 | 73.53 | 76.14 | 3,911,434 | -0.73(-0.95%) |
Feb 07, 2017 | 76.11 | 78.05 | 75.87 | 76.87 | 1,384,818 | +0.71(+0.93%) |
Feb 06, 2017 | 74.86 | 76.34 | 72.62 | 76.15 | 1,486,588 | -0.02(-0.02%) |
Feb 03, 2017 | 76.19 | 76.76 | 75.76 | 76.17 | 894,881 | +0.69(+0.91%) |
Feb 02, 2017 | 75.08 | 75.55 | 73.62 | 75.48 | 1,186,637 | +0.22(+0.29%) |
Feb 01, 2017 | 74.35 | 75.69 | 73.61 | 75.27 | 1,472,301 | +0.74(+1.00%) |
Jan 31, 2017 | 76.66 | 78.31 | 73.51 | 74.52 | 2,508,142 | +0.29(+0.39%) |
Jan 30, 2017 | 75.59 | 75.59 | 73.96 | 74.23 | 1,591,249 | -1.42(-1.88%) |
Jan 27, 2017 | 76.24 | 76.55 | 75.45 | 75.65 | 882,240 | -0.36(-0.47%) |
Jan 26, 2017 | 76.50 | 76.75 | 75.40 | 76.01 | 1,086,733 | -0.55(-0.72%) |
Jan 25, 2017 | 76.50 | 77.21 | 75.19 | 76.56 | 1,425,631 | +2.12(+2.85%) |
Jan 24, 2017 | 71.90 | 74.59 | 71.81 | 74.44 | 1,680,420 | +3.03(+4.25%) |
Jan 23, 2017 | 69.88 | 71.51 | 69.86 | 71.41 | 827,545 | +1.84(+2.65%) |
Jan 20, 2017 | 69.66 | 70.31 | 69.33 | 69.57 | 914,255 | +0.23(+0.34%) |
Jan 19, 2017 | 70.09 | 70.83 | 69.00 | 69.33 | 507,447 | -0.73(-1.04%) |
Jan 18, 2017 | 69.39 | 70.27 | 69.01 | 70.06 | 694,862 | +0.80(+1.16%) |
Jan 17, 2017 | 70.19 | 70.19 | 69.04 | 69.26 | 818,691 | -1.25(-1.78%) |
Jan 13, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.27(+0.39%) | |
Jan 12, 2017 | 71.22 | 71.79 | 69.52 | 70.24 | 809,525 | -1.33(-1.85%) |
Jan 11, 2017 | 71.19 | 72.18 | 71.05 | 71.56 | 700,404 | +0.44(+0.61%) |
Jan 10, 2017 | 70.90 | 71.61 | 70.63 | 71.13 | 1,065,859 | +0.17(+0.24%) |
Jan 09, 2017 | 70.25 | 71.52 | 69.80 | 70.96 | 1,340,732 | +0.46(+0.65%) |
Jan 06, 2017 | 69.02 | 70.70 | 68.84 | 70.50 | 956,733 | +1.51(+2.19%) |
Jan 05, 2017 | 69.82 | 70.37 | 68.46 | 68.98 | 748,589 | -0.84(-1.20%) |
Jan 04, 2017 | 69.07 | 69.88 | 68.76 | 69.82 | 1,145,237 | +1.11(+1.61%) |