Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.44 | 69.96 | 68.35 | 68.85 | 315,644 | -0.72(-1.04%) |
Mar 30, 2017 | 68.84 | 69.64 | 68.71 | 69.57 | 156,000 | +0.46(+0.67%) |
Mar 29, 2017 | 67.59 | 69.60 | 67.53 | 69.11 | 256,228 | +1.40(+2.07%) |
Mar 28, 2017 | 66.78 | 68.12 | 66.42 | 67.71 | 194,795 | +0.61(+0.91%) |
Mar 27, 2017 | 65.85 | 67.80 | 65.85 | 67.09 | 133,693 | +0.22(+0.33%) |
Mar 24, 2017 | 67.58 | 68.02 | 66.00 | 66.87 | 162,991 | -0.63(-0.94%) |
Mar 23, 2017 | 67.33 | 68.66 | 67.02 | 67.50 | 189,203 | +0.14(+0.21%) |
Mar 22, 2017 | 67.80 | 68.52 | 66.68 | 67.36 | 298,098 | -1.00(-1.47%) |
Mar 21, 2017 | 71.76 | 71.76 | 67.29 | 68.37 | 227,903 | -3.05(-4.27%) |
Mar 20, 2017 | 71.89 | 72.20 | 70.59 | 71.41 | 204,364 | -0.66(-0.92%) |
Mar 17, 2017 | 74.10 | 74.29 | 71.30 | 72.07 | 387,695 | -1.57(-2.13%) |
Mar 16, 2017 | 72.96 | 73.95 | 72.73 | 73.65 | 206,918 | +0.83(+1.14%) |
Mar 15, 2017 | 71.84 | 73.07 | 71.63 | 72.82 | 234,182 | +1.21(+1.69%) |
Mar 14, 2017 | 70.71 | 71.83 | 69.68 | 71.61 | 158,977 | +0.90(+1.27%) |
Mar 13, 2017 | 69.93 | 70.75 | 69.38 | 70.71 | 168,299 | +0.72(+1.02%) |
Mar 10, 2017 | 70.79 | 69.53 | 69.99 | 177,110 | +0.29(+0.41%) | |
Mar 09, 2017 | 70.90 | 71.14 | 69.43 | 69.70 | 202,139 | -1.52(-2.14%) |
Mar 08, 2017 | 70.45 | 72.11 | 70.02 | 71.23 | 176,327 | +1.15(+1.64%) |
Mar 07, 2017 | 71.22 | 71.31 | 69.83 | 70.08 | 202,278 | -1.18(-1.66%) |
Mar 06, 2017 | 71.92 | 72.00 | 70.75 | 71.26 | 188,697 | -1.31(-1.81%) |
Mar 03, 2017 | 73.10 | 73.41 | 71.90 | 72.57 | 193,883 | -0.64(-0.88%) |
Mar 02, 2017 | 73.00 | 73.82 | 72.20 | 73.21 | 195,838 | +0.22(+0.31%) |
Mar 01, 2017 | 73.41 | 73.99 | 72.14 | 72.99 | 338,742 | +0.78(+1.08%) |
Feb 28, 2017 | 73.60 | 73.79 | 72.05 | 72.20 | 215,797 | -1.90(-2.56%) |
Feb 27, 2017 | 73.68 | 74.45 | 73.06 | 74.10 | 297,217 | +0.42(+0.57%) |
Feb 24, 2017 | 73.09 | 75.54 | 72.27 | 73.68 | 243,856 | +0.18(+0.24%) |
Feb 23, 2017 | 75.68 | 75.70 | 73.26 | 73.51 | 263,794 | -2.31(-3.04%) |
Feb 22, 2017 | 76.73 | 76.95 | 75.24 | 75.81 | 131,809 | -1.14(-1.48%) |
Feb 21, 2017 | 75.05 | 77.07 | 75.01 | 76.95 | 255,258 | +2.54(+3.41%) |
Feb 17, 2017 | 74.41 | 74.41 | 74.41 | 0 | +0.69(+0.94%) | |
Feb 16, 2017 | 74.79 | 74.95 | 73.16 | 73.72 | 153,486 | -1.41(-1.87%) |
Feb 15, 2017 | 73.95 | 75.14 | 73.43 | 75.13 | 270,356 | +1.81(+2.46%) |
Feb 14, 2017 | 72.33 | 73.67 | 72.14 | 73.32 | 295,512 | +0.70(+0.96%) |
Feb 13, 2017 | 73.40 | 73.40 | 72.30 | 72.63 | 194,881 | -0.06(-0.08%) |
Feb 10, 2017 | 72.76 | 73.14 | 71.62 | 72.68 | 328,433 | +0.46(+0.64%) |
Feb 09, 2017 | 71.34 | 72.58 | 71.06 | 72.22 | 443,779 | +1.08(+1.52%) |
Feb 08, 2017 | 72.49 | 72.49 | 70.65 | 71.13 | 237,277 | -1.50(-2.07%) |
Feb 07, 2017 | 73.56 | 73.87 | 71.82 | 72.64 | 231,197 | -0.27(-0.37%) |
Feb 06, 2017 | 73.26 | 73.85 | 72.26 | 72.90 | 285,966 | -1.22(-1.65%) |
Feb 03, 2017 | 73.94 | 74.99 | 73.02 | 74.13 | 316,352 | +1.12(+1.54%) |
Feb 02, 2017 | 73.50 | 75.96 | 71.80 | 73.01 | 250,526 | -0.36(-0.49%) |
Feb 01, 2017 | 75.06 | 76.57 | 73.08 | 73.37 | 401,110 | -1.49(-1.99%) |
Jan 31, 2017 | 73.77 | 75.23 | 72.51 | 74.86 | 193,016 | +0.52(+0.70%) |
Jan 30, 2017 | 73.02 | 74.45 | 72.27 | 74.34 | 259,443 | +0.86(+1.17%) |
Jan 27, 2017 | 74.38 | 74.44 | 73.07 | 73.48 | 194,942 | -0.70(-0.95%) |
Jan 26, 2017 | 75.68 | 76.24 | 73.90 | 74.18 | 208,887 | -1.63(-2.15%) |
Jan 25, 2017 | 75.30 | 76.26 | 75.30 | 75.81 | 197,578 | +0.89(+1.19%) |
Jan 24, 2017 | 74.33 | 75.29 | 74.06 | 74.92 | 329,615 | +1.32(+1.79%) |
Jan 23, 2017 | 73.64 | 74.53 | 73.52 | 73.61 | 137,732 | -0.75(-1.01%) |
Jan 20, 2017 | 75.13 | 75.66 | 73.63 | 74.36 | 171,569 | -0.77(-1.02%) |
Jan 19, 2017 | 75.06 | 75.52 | 74.16 | 75.13 | 295,537 | +0.07(+0.10%) |
Jan 18, 2017 | 74.37 | 75.47 | 73.65 | 75.05 | 217,070 | +0.71(+0.96%) |
Jan 17, 2017 | 73.24 | 76.91 | 73.24 | 74.34 | 182,556 | +0.54(+0.73%) |
Jan 13, 2017 | 73.80 | 73.80 | 73.80 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 73.93 | 74.27 | 71.65 | 73.68 | 236,300 | -0.32(-0.44%) |
Jan 11, 2017 | 74.06 | 74.24 | 72.59 | 74.01 | 179,896 | -0.59(-0.79%) |
Jan 10, 2017 | 71.72 | 75.10 | 71.72 | 74.60 | 194,408 | +1.93(+2.65%) |
Jan 09, 2017 | 72.56 | 73.19 | 71.78 | 72.67 | 133,863 | -0.32(-0.44%) |
Jan 06, 2017 | 73.36 | 73.94 | 72.23 | 73.00 | 154,323 | +0.09(+0.13%) |
Jan 05, 2017 | 75.10 | 75.67 | 72.48 | 72.90 | 271,308 | -2.83(-3.73%) |
Jan 04, 2017 | 74.07 | 75.97 | 74.07 | 75.73 | 312,331 | +2.08(+2.82%) |