Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.14 | 70.81 | 70.02 | 70.59 | 642,735 | +0.36(+0.51%) |
Mar 30, 2017 | 70.02 | 70.38 | 69.75 | 70.23 | 314,068 | +0.15(+0.21%) |
Mar 29, 2017 | 69.38 | 70.81 | 69.38 | 70.08 | 548,524 | +0.46(+0.66%) |
Mar 28, 2017 | 69.19 | 69.93 | 69.03 | 69.62 | 906,877 | +0.42(+0.61%) |
Mar 27, 2017 | 67.07 | 69.25 | 66.79 | 69.19 | 1,011,663 | +1.79(+2.66%) |
Mar 24, 2017 | 65.88 | 68.48 | 65.72 | 67.40 | 1,130,922 | +1.89(+2.88%) |
Mar 23, 2017 | 65.99 | 66.88 | 65.49 | 65.52 | 582,649 | -0.53(-0.80%) |
Mar 22, 2017 | 65.24 | 66.28 | 65.06 | 66.05 | 675,533 | +0.79(+1.22%) |
Mar 21, 2017 | 66.56 | 66.94 | 65.09 | 65.25 | 775,950 | -1.02(-1.54%) |
Mar 20, 2017 | 67.14 | 67.22 | 66.21 | 66.27 | 610,562 | -0.75(-1.12%) |
Mar 17, 2017 | 67.29 | 68.49 | 66.94 | 67.02 | 859,350 | +0.04(+0.05%) |
Mar 16, 2017 | 67.70 | 68.36 | 66.79 | 66.99 | 478,105 | -0.63(-0.94%) |
Mar 15, 2017 | 67.02 | 67.99 | 66.75 | 67.62 | 419,167 | +0.86(+1.29%) |
Mar 14, 2017 | 67.19 | 67.51 | 66.57 | 66.76 | 294,906 | -0.52(-0.77%) |
Mar 13, 2017 | 67.06 | 67.40 | 66.47 | 67.28 | 381,574 | +0.44(+0.66%) |
Mar 10, 2017 | 66.64 | 67.24 | 66.38 | 66.84 | 317,800 | +0.56(+0.84%) |
Mar 09, 2017 | 67.09 | 67.84 | 66.27 | 66.28 | 660,079 | -0.97(-1.44%) |
Mar 08, 2017 | 67.62 | 67.82 | 67.03 | 67.25 | 295,887 | -0.16(-0.24%) |
Mar 07, 2017 | 68.54 | 68.78 | 67.16 | 67.41 | 542,231 | -0.99(-1.44%) |
Mar 06, 2017 | 68.62 | 68.66 | 67.84 | 68.40 | 682,962 | -0.36(-0.53%) |
Mar 03, 2017 | 68.85 | 69.62 | 68.41 | 68.76 | 685,864 | -0.33(-0.47%) |
Mar 02, 2017 | 69.42 | 70.23 | 68.92 | 69.09 | 506,660 | -0.86(-1.24%) |
Mar 01, 2017 | 70.09 | 70.32 | 69.36 | 69.95 | 587,470 | +0.35(+0.51%) |
Feb 28, 2017 | 68.75 | 69.83 | 68.56 | 69.60 | 927,696 | +0.33(+0.47%) |
Feb 27, 2017 | 69.19 | 69.69 | 69.03 | 69.27 | 475,708 | -0.13(-0.19%) |
Feb 24, 2017 | 69.45 | 69.56 | 68.93 | 69.41 | 739,784 | -0.06(-0.09%) |
Feb 23, 2017 | 69.68 | 70.09 | 67.91 | 69.47 | 1,709,286 | -0.73(-1.04%) |
Feb 22, 2017 | 72.00 | 72.76 | 68.70 | 70.20 | 4,308,974 | -5.32(-7.04%) |
Feb 21, 2017 | 76.13 | 76.33 | 74.71 | 75.52 | 1,029,582 | -0.34(-0.44%) |
Feb 17, 2017 | 75.85 | 75.85 | 75.85 | 0 | -0.34(-0.45%) | |
Feb 16, 2017 | 75.78 | 76.33 | 75.54 | 76.20 | 392,217 | +0.41(+0.54%) |
Feb 15, 2017 | 75.00 | 76.11 | 74.63 | 75.79 | 365,646 | +0.49(+0.66%) |
Feb 14, 2017 | 73.90 | 76.40 | 73.65 | 75.30 | 628,474 | +1.34(+1.81%) |
Feb 13, 2017 | 75.57 | 75.77 | 73.43 | 73.96 | 849,678 | -1.52(-2.01%) |
Feb 10, 2017 | 74.47 | 76.20 | 74.23 | 75.47 | 540,372 | +0.98(+1.31%) |
Feb 09, 2017 | 73.88 | 75.54 | 73.87 | 74.49 | 551,538 | +0.63(+0.85%) |
Feb 08, 2017 | 72.32 | 74.08 | 71.94 | 73.87 | 573,708 | +1.52(+2.10%) |
Feb 07, 2017 | 72.17 | 73.19 | 72.03 | 72.35 | 471,628 | +0.26(+0.35%) |
Feb 06, 2017 | 71.78 | 72.13 | 71.51 | 72.09 | 535,257 | +0.31(+0.43%) |
Feb 03, 2017 | 72.24 | 72.91 | 71.69 | 71.79 | 789,098 | -0.45(-0.62%) |
Feb 02, 2017 | 72.84 | 73.51 | 72.07 | 72.24 | 944,764 | -0.60(-0.82%) |
Feb 01, 2017 | 75.36 | 76.14 | 72.80 | 72.84 | 391,088 | -2.14(-2.85%) |
Jan 31, 2017 | 74.26 | 75.13 | 73.74 | 74.97 | 331,254 | +0.45(+0.60%) |
Jan 30, 2017 | 73.86 | 74.69 | 73.54 | 74.52 | 237,039 | +0.36(+0.49%) |
Jan 27, 2017 | 74.72 | 75.50 | 73.79 | 74.16 | 251,820 | -0.37(-0.50%) |
Jan 26, 2017 | 74.12 | 75.14 | 74.12 | 74.53 | 189,262 | +0.12(+0.17%) |
Jan 25, 2017 | 74.22 | 75.40 | 74.22 | 74.41 | 389,421 | +0.26(+0.34%) |
Jan 24, 2017 | 74.08 | 74.55 | 73.40 | 74.16 | 313,987 | +0.14(+0.19%) |
Jan 23, 2017 | 73.83 | 74.51 | 73.17 | 74.01 | 377,824 | +0.26(+0.36%) |
Jan 20, 2017 | 73.35 | 74.01 | 73.10 | 73.75 | 573,742 | +0.35(+0.48%) |
Jan 19, 2017 | 74.31 | 74.31 | 73.31 | 73.40 | 273,949 | -0.89(-1.20%) |
Jan 18, 2017 | 74.45 | 74.58 | 73.72 | 74.29 | 228,326 | -0.04(-0.06%) |
Jan 17, 2017 | 74.37 | 75.26 | 73.69 | 74.33 | 354,588 | -0.31(-0.41%) |
Jan 13, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.99(-1.31%) | |
Jan 12, 2017 | 75.70 | 75.96 | 74.74 | 75.63 | 397,392 | -0.48(-0.64%) |
Jan 11, 2017 | 76.69 | 76.88 | 75.90 | 76.12 | 431,099 | -0.64(-0.84%) |
Jan 10, 2017 | 75.36 | 76.94 | 74.91 | 76.76 | 573,542 | +1.76(+2.35%) |
Jan 09, 2017 | 75.45 | 75.69 | 74.51 | 75.00 | 545,521 | -0.67(-0.88%) |
Jan 06, 2017 | 76.24 | 76.24 | 75.33 | 75.67 | 518,470 | -0.59(-0.77%) |
Jan 05, 2017 | 75.39 | 76.54 | 75.39 | 76.26 | 325,394 | +0.42(+0.56%) |
Jan 04, 2017 | 75.27 | 76.00 | 74.40 | 75.84 | 477,750 | +0.97(+1.29%) |