Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.65 | 77.36 | 75.46 | 77.10 | 2,364,205 | +1.21(+1.59%) |
Mar 30, 2017 | 75.23 | 75.94 | 75.20 | 75.89 | 1,319,842 | +0.66(+0.88%) |
Mar 29, 2017 | 75.11 | 75.44 | 75.02 | 75.23 | 1,112,224 | +0.12(+0.15%) |
Mar 28, 2017 | 75.11 | 75.54 | 74.92 | 75.11 | 951,901 | +0.00(+0.00%) |
Mar 27, 2017 | 74.35 | 75.29 | 73.99 | 75.11 | 947,191 | +0.30(+0.39%) |
Mar 24, 2017 | 75.08 | 75.38 | 74.57 | 74.82 | 1,039,711 | -0.06(-0.08%) |
Mar 23, 2017 | 74.69 | 75.33 | 74.58 | 74.88 | 1,401,406 | +0.13(+0.18%) |
Mar 22, 2017 | 75.23 | 75.91 | 74.48 | 74.75 | 2,089,810 | -0.15(-0.20%) |
Mar 21, 2017 | 77.57 | 77.80 | 74.72 | 74.90 | 2,821,925 | -0.48(-0.64%) |
Mar 20, 2017 | 75.59 | 75.80 | 74.80 | 75.38 | 1,428,624 | -0.38(-0.50%) |
Mar 17, 2017 | 76.28 | 76.68 | 75.71 | 75.76 | 1,660,825 | -0.38(-0.50%) |
Mar 16, 2017 | 76.31 | 77.11 | 75.83 | 76.14 | 1,963,603 | -0.08(-0.11%) |
Mar 15, 2017 | 74.63 | 76.39 | 74.62 | 76.22 | 2,156,038 | +1.68(+2.26%) |
Mar 14, 2017 | 72.79 | 74.99 | 72.61 | 74.54 | 2,262,104 | +1.53(+2.09%) |
Mar 13, 2017 | 72.99 | 73.43 | 72.54 | 73.01 | 1,357,129 | +0.02(+0.02%) |
Mar 10, 2017 | 72.26 | 73.30 | 72.26 | 72.99 | 1,373,760 | +0.65(+0.90%) |
Mar 09, 2017 | 71.24 | 72.36 | 71.14 | 72.34 | 1,360,926 | +1.04(+1.46%) |
Mar 08, 2017 | 70.91 | 71.58 | 70.81 | 71.30 | 1,584,329 | +0.48(+0.68%) |
Mar 07, 2017 | 70.81 | 71.28 | 70.01 | 70.82 | 1,642,079 | -0.28(-0.39%) |
Mar 06, 2017 | 71.10 | 71.39 | 70.85 | 71.10 | 1,454,032 | -0.52(-0.72%) |
Mar 03, 2017 | 71.14 | 71.77 | 70.74 | 71.62 | 1,182,520 | +0.47(+0.66%) |
Mar 02, 2017 | 70.89 | 71.22 | 70.30 | 71.14 | 1,016,539 | +0.04(+0.05%) |
Mar 01, 2017 | 70.92 | 71.37 | 70.22 | 71.11 | 1,302,447 | +0.90(+1.28%) |
Feb 28, 2017 | 70.24 | 70.73 | 70.16 | 70.21 | 1,605,069 | -0.28(-0.39%) |
Feb 27, 2017 | 71.35 | 71.46 | 70.41 | 70.49 | 983,498 | -0.88(-1.23%) |
Feb 24, 2017 | 70.21 | 71.42 | 69.72 | 71.37 | 1,258,472 | +0.81(+1.15%) |
Feb 23, 2017 | 71.14 | 71.45 | 70.03 | 70.56 | 1,204,970 | -0.26(-0.36%) |
Feb 22, 2017 | 71.19 | 71.83 | 70.78 | 70.81 | 1,118,836 | -0.44(-0.62%) |
Feb 21, 2017 | 70.44 | 71.50 | 70.41 | 71.26 | 1,207,051 | +0.75(+1.06%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.66 | 70.77 | 69.74 | 69.93 | 1,272,146 | -0.66(-0.93%) |
Feb 15, 2017 | 69.89 | 70.76 | 69.68 | 70.59 | 1,551,463 | +0.64(+0.92%) |
Feb 14, 2017 | 69.59 | 69.97 | 69.28 | 69.95 | 1,429,766 | +0.18(+0.25%) |
Feb 13, 2017 | 70.05 | 70.58 | 69.72 | 69.77 | 1,588,786 | +0.10(+0.14%) |
Feb 10, 2017 | 69.26 | 69.81 | 68.66 | 69.68 | 1,795,220 | +0.50(+0.72%) |
Feb 09, 2017 | 69.79 | 70.04 | 69.13 | 69.18 | 1,957,524 | -0.39(-0.56%) |
Feb 08, 2017 | 69.19 | 70.64 | 69.19 | 69.57 | 2,794,919 | +0.81(+1.18%) |
Feb 07, 2017 | 72.66 | 72.89 | 68.39 | 68.76 | 12,903,789 | -3.90(-5.37%) |
Feb 06, 2017 | 72.34 | 73.18 | 71.30 | 72.66 | 3,410,914 | +0.12(+0.16%) |
Feb 03, 2017 | 73.73 | 74.46 | 70.19 | 72.55 | 3,869,432 | +0.53(+0.74%) |
Feb 02, 2017 | 71.00 | 72.07 | 70.80 | 72.02 | 2,206,336 | +0.86(+1.21%) |
Feb 01, 2017 | 72.16 | 72.71 | 70.90 | 71.15 | 1,719,527 | -0.60(-0.84%) |
Jan 31, 2017 | 72.33 | 72.64 | 71.04 | 71.76 | 1,553,541 | -0.88(-1.21%) |
Jan 30, 2017 | 73.25 | 73.86 | 72.21 | 72.64 | 1,895,880 | -1.14(-1.54%) |
Jan 27, 2017 | 74.13 | 74.13 | 72.62 | 73.78 | 1,393,106 | -0.34(-0.46%) |
Jan 26, 2017 | 75.67 | 75.83 | 74.10 | 74.11 | 1,460,889 | -1.72(-2.26%) |
Jan 25, 2017 | 75.30 | 75.96 | 75.12 | 75.83 | 1,118,939 | +0.84(+1.11%) |
Jan 24, 2017 | 73.42 | 75.41 | 73.19 | 74.99 | 1,266,922 | +1.70(+2.32%) |
Jan 23, 2017 | 73.47 | 74.24 | 72.86 | 73.30 | 962,454 | +0.07(+0.10%) |
Jan 20, 2017 | 72.97 | 73.36 | 72.75 | 73.22 | 693,320 | +0.44(+0.61%) |
Jan 19, 2017 | 72.63 | 73.14 | 72.26 | 72.78 | 637,408 | +0.19(+0.26%) |
Jan 18, 2017 | 71.99 | 72.62 | 71.62 | 72.59 | 797,837 | +0.82(+1.14%) |
Jan 17, 2017 | 72.74 | 72.99 | 71.63 | 71.78 | 973,746 | -1.37(-1.87%) |
Jan 13, 2017 | 73.14 | 73.14 | 73.14 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.45 | 73.45 | 72.58 | 73.06 | 702,350 | -0.62(-0.84%) |
Jan 11, 2017 | 73.17 | 73.71 | 73.17 | 73.69 | 587,973 | +0.22(+0.30%) |
Jan 10, 2017 | 73.76 | 73.86 | 73.02 | 73.46 | 705,331 | -0.35(-0.47%) |
Jan 09, 2017 | 73.70 | 73.89 | 73.42 | 73.81 | 959,803 | +0.12(+0.16%) |
Jan 06, 2017 | 73.69 | 74.16 | 73.36 | 73.70 | 661,199 | +0.22(+0.30%) |
Jan 05, 2017 | 74.01 | 74.35 | 72.90 | 73.47 | 826,850 | -0.76(-1.02%) |
Jan 04, 2017 | 74.28 | 74.62 | 73.90 | 74.23 | 875,317 | -0.10(-0.13%) |