Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.81 | 71.16 | 70.54 | 71.03 | 731,007 | +0.11(+0.15%) |
Mar 30, 2017 | 70.79 | 70.94 | 70.34 | 70.93 | 422,820 | +0.12(+0.17%) |
Mar 29, 2017 | 70.70 | 71.03 | 70.54 | 70.80 | 1,262,589 | -0.05(-0.07%) |
Mar 28, 2017 | 70.18 | 71.21 | 70.13 | 70.86 | 576,773 | +0.70(+0.99%) |
Mar 27, 2017 | 69.46 | 70.28 | 69.28 | 70.16 | 574,286 | +0.00(+0.00%) |
Mar 24, 2017 | 70.08 | 70.71 | 69.81 | 70.16 | 627,315 | -0.05(-0.08%) |
Mar 23, 2017 | 69.61 | 70.44 | 69.54 | 70.21 | 704,584 | +0.67(+0.96%) |
Mar 22, 2017 | 69.46 | 69.99 | 69.16 | 69.54 | 613,792 | +0.10(+0.14%) |
Mar 21, 2017 | 70.22 | 70.66 | 69.21 | 69.45 | 716,353 | -0.86(-1.23%) |
Mar 20, 2017 | 70.71 | 70.78 | 69.98 | 70.31 | 512,019 | -0.54(-0.76%) |
Mar 17, 2017 | 70.48 | 70.92 | 70.10 | 70.85 | 1,070,462 | +0.54(+0.76%) |
Mar 16, 2017 | 71.10 | 71.10 | 70.07 | 70.31 | 485,048 | -0.70(-0.98%) |
Mar 15, 2017 | 70.49 | 71.09 | 70.48 | 71.01 | 694,986 | +0.61(+0.86%) |
Mar 14, 2017 | 70.60 | 70.95 | 70.28 | 70.40 | 451,098 | -0.37(-0.52%) |
Mar 13, 2017 | 70.95 | 71.33 | 70.40 | 70.77 | 350,459 | -0.18(-0.25%) |
Mar 10, 2017 | 70.79 | 71.25 | 70.63 | 70.95 | 618,588 | +0.54(+0.76%) |
Mar 09, 2017 | 70.41 | 70.59 | 70.02 | 70.41 | 735,449 | -0.07(-0.10%) |
Mar 08, 2017 | 70.85 | 71.12 | 70.36 | 70.48 | 874,248 | -0.38(-0.53%) |
Mar 07, 2017 | 71.41 | 71.72 | 70.55 | 70.86 | 922,034 | -0.65(-0.91%) |
Mar 06, 2017 | 71.55 | 72.09 | 71.16 | 71.51 | 818,653 | -0.55(-0.76%) |
Mar 03, 2017 | 72.02 | 72.25 | 71.51 | 72.06 | 669,869 | -0.01(-0.01%) |
Mar 02, 2017 | 71.92 | 72.25 | 71.43 | 72.06 | 970,847 | -0.07(-0.10%) |
Mar 01, 2017 | 72.00 | 72.36 | 71.57 | 72.14 | 923,589 | +1.00(+1.41%) |
Feb 28, 2017 | 70.95 | 71.53 | 70.70 | 71.13 | 739,975 | +0.01(+0.01%) |
Feb 27, 2017 | 70.65 | 71.62 | 70.52 | 71.12 | 704,667 | +0.76(+1.08%) |
Feb 24, 2017 | 70.56 | 70.91 | 70.03 | 70.36 | 669,165 | -0.35(-0.50%) |
Feb 23, 2017 | 70.27 | 70.95 | 69.70 | 70.71 | 805,135 | +0.74(+1.05%) |
Feb 22, 2017 | 70.22 | 70.34 | 69.54 | 69.98 | 543,727 | -0.47(-0.67%) |
Feb 21, 2017 | 69.62 | 70.52 | 69.50 | 70.45 | 554,980 | +0.82(+1.18%) |
Feb 17, 2017 | 69.63 | 69.63 | 69.63 | 0 | -0.66(-0.94%) | |
Feb 16, 2017 | 70.00 | 70.55 | 69.83 | 70.28 | 1,108,994 | +0.54(+0.78%) |
Feb 15, 2017 | 69.32 | 70.08 | 69.32 | 69.74 | 549,108 | +0.22(+0.32%) |
Feb 14, 2017 | 69.67 | 70.07 | 69.11 | 69.52 | 712,321 | -0.14(-0.20%) |
Feb 13, 2017 | 69.59 | 70.05 | 69.42 | 69.66 | 515,633 | +0.16(+0.23%) |
Feb 10, 2017 | 69.14 | 69.95 | 68.87 | 69.50 | 592,541 | +0.32(+0.47%) |
Feb 09, 2017 | 69.71 | 69.93 | 69.14 | 69.18 | 845,171 | -0.45(-0.64%) |
Feb 08, 2017 | 69.24 | 69.83 | 68.97 | 69.63 | 976,450 | +0.24(+0.34%) |
Feb 07, 2017 | 69.62 | 70.02 | 69.07 | 69.39 | 1,040,563 | -0.32(-0.47%) |
Feb 06, 2017 | 69.09 | 70.01 | 68.54 | 69.71 | 967,230 | +0.40(+0.58%) |
Feb 03, 2017 | 70.45 | 70.57 | 69.03 | 69.31 | 1,115,023 | -0.84(-1.20%) |
Feb 02, 2017 | 69.86 | 70.82 | 69.75 | 70.15 | 1,949,698 | +0.32(+0.45%) |
Feb 01, 2017 | 69.24 | 70.88 | 67.08 | 69.84 | 3,442,873 | +5.81(+9.08%) |
Jan 31, 2017 | 63.71 | 64.54 | 62.88 | 64.02 | 1,908,856 | +0.10(+0.15%) |
Jan 30, 2017 | 64.21 | 64.58 | 63.21 | 63.93 | 1,525,836 | -0.75(-1.17%) |
Jan 27, 2017 | 64.45 | 64.69 | 64.00 | 64.68 | 861,744 | +0.38(+0.59%) |
Jan 26, 2017 | 65.02 | 65.18 | 63.88 | 64.30 | 1,070,966 | -1.01(-1.54%) |
Jan 25, 2017 | 65.03 | 65.60 | 64.40 | 65.31 | 878,129 | +0.58(+0.89%) |
Jan 24, 2017 | 63.87 | 64.87 | 63.85 | 64.73 | 736,339 | +0.82(+1.29%) |
Jan 23, 2017 | 63.39 | 63.99 | 63.14 | 63.91 | 457,187 | +0.42(+0.66%) |
Jan 20, 2017 | 63.89 | 64.09 | 63.17 | 63.49 | 598,618 | -0.07(-0.11%) |
Jan 19, 2017 | 64.14 | 64.38 | 63.53 | 63.56 | 725,118 | -0.60(-0.93%) |
Jan 18, 2017 | 63.52 | 64.16 | 63.13 | 64.16 | 867,368 | +0.63(+0.99%) |
Jan 17, 2017 | 63.27 | 63.83 | 63.09 | 63.52 | 621,154 | +0.26(+0.42%) |
Jan 13, 2017 | 63.26 | 63.26 | 63.26 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 63.53 | 63.63 | 62.59 | 63.24 | 582,612 | -0.50(-0.78%) |
Jan 11, 2017 | 63.55 | 63.86 | 63.44 | 63.74 | 455,884 | -0.03(-0.04%) |
Jan 10, 2017 | 63.62 | 64.27 | 63.38 | 63.77 | 730,835 | +0.15(+0.23%) |
Jan 09, 2017 | 63.55 | 64.35 | 63.35 | 63.62 | 867,923 | +0.14(+0.22%) |
Jan 06, 2017 | 63.38 | 63.59 | 63.05 | 63.48 | 820,738 | +0.85(+1.36%) |
Jan 05, 2017 | 63.13 | 63.52 | 62.17 | 62.63 | 738,085 | -0.62(-0.98%) |
Jan 04, 2017 | 61.77 | 63.25 | 61.35 | 63.25 | 1,012,374 | +1.75(+2.85%) |