Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.93 | 76.97 | 75.53 | 76.22 | 5,120,355 | +0.30(+0.39%) |
Mar 30, 2017 | 76.72 | 78.26 | 75.93 | 75.93 | 9,616,861 | +0.13(+0.18%) |
Mar 29, 2017 | 74.37 | 76.23 | 73.90 | 75.79 | 4,454,782 | +1.34(+1.79%) |
Mar 28, 2017 | 73.06 | 74.73 | 73.02 | 74.46 | 4,275,802 | +1.49(+2.05%) |
Mar 27, 2017 | 72.94 | 73.44 | 72.69 | 72.97 | 3,528,445 | -1.16(-1.56%) |
Mar 24, 2017 | 74.18 | 74.43 | 73.73 | 74.12 | 3,658,065 | +0.04(+0.05%) |
Mar 23, 2017 | 73.83 | 74.58 | 73.38 | 74.08 | 3,032,586 | +0.12(+0.17%) |
Mar 22, 2017 | 73.72 | 74.49 | 73.40 | 73.96 | 2,611,640 | +0.09(+0.13%) |
Mar 21, 2017 | 75.40 | 75.48 | 73.65 | 73.86 | 3,635,532 | -1.32(-1.76%) |
Mar 20, 2017 | 74.82 | 75.44 | 74.39 | 75.18 | 2,826,313 | -0.16(-0.22%) |
Mar 17, 2017 | 75.43 | 75.77 | 74.74 | 75.35 | 8,931,127 | +0.47(+0.63%) |
Mar 16, 2017 | 75.92 | 75.99 | 74.81 | 74.88 | 4,072,698 | -0.96(-1.27%) |
Mar 15, 2017 | 74.65 | 76.10 | 73.98 | 75.84 | 5,355,162 | +1.93(+2.61%) |
Mar 14, 2017 | 73.40 | 74.22 | 72.60 | 73.91 | 6,516,247 | -0.28(-0.38%) |
Mar 13, 2017 | 73.83 | 74.50 | 73.07 | 74.19 | 6,009,025 | +0.12(+0.17%) |
Mar 10, 2017 | 75.40 | 75.40 | 73.46 | 74.07 | 4,858,635 | -0.71(-0.95%) |
Mar 09, 2017 | 73.27 | 75.03 | 72.72 | 74.78 | 6,387,853 | +0.68(+0.92%) |
Mar 08, 2017 | 77.21 | 77.64 | 73.83 | 74.10 | 6,174,863 | -3.67(-4.72%) |
Mar 07, 2017 | 78.45 | 78.56 | 77.67 | 77.77 | 4,327,948 | -0.42(-0.54%) |
Mar 06, 2017 | 77.06 | 78.44 | 76.42 | 78.19 | 3,975,111 | +1.17(+1.52%) |
Mar 03, 2017 | 76.97 | 77.60 | 76.67 | 77.02 | 2,655,996 | +0.08(+0.10%) |
Mar 02, 2017 | 77.50 | 77.91 | 76.76 | 76.94 | 3,902,929 | -1.23(-1.58%) |
Mar 01, 2017 | 76.77 | 78.47 | 76.58 | 78.18 | 4,832,021 | +2.39(+3.16%) |
Feb 28, 2017 | 77.75 | 77.79 | 74.46 | 75.79 | 8,151,260 | -0.72(-0.94%) |
Feb 27, 2017 | 75.62 | 76.76 | 75.25 | 76.51 | 6,599,251 | +1.26(+1.67%) |
Feb 24, 2017 | 75.42 | 76.19 | 74.74 | 75.25 | 4,594,808 | -0.99(-1.30%) |
Feb 23, 2017 | 77.51 | 77.51 | 75.44 | 76.24 | 4,110,925 | +0.03(+0.04%) |
Feb 22, 2017 | 77.17 | 77.51 | 76.15 | 76.21 | 3,322,885 | -1.52(-1.95%) |
Feb 21, 2017 | 78.46 | 78.80 | 77.69 | 77.72 | 3,501,104 | +0.34(+0.44%) |
Feb 17, 2017 | 77.38 | 77.38 | 77.38 | 0 | -0.89(-1.14%) | |
Feb 16, 2017 | 78.97 | 79.29 | 78.01 | 78.27 | 4,036,107 | -0.45(-0.58%) |
Feb 15, 2017 | 78.85 | 79.29 | 78.41 | 78.72 | 2,679,789 | -0.38(-0.47%) |
Feb 14, 2017 | 78.40 | 79.29 | 77.37 | 79.10 | 4,942,460 | +0.69(+0.88%) |
Feb 13, 2017 | 78.85 | 79.22 | 78.25 | 78.41 | 2,489,318 | -0.85(-1.07%) |
Feb 10, 2017 | 79.10 | 79.72 | 78.58 | 79.26 | 3,953,206 | +1.27(+1.63%) |
Feb 09, 2017 | 76.69 | 78.36 | 76.93 | 77.99 | 3,745,927 | +1.30(+1.70%) |
Feb 08, 2017 | 75.48 | 76.96 | 74.45 | 76.69 | 4,409,384 | +0.74(+0.98%) |
Feb 07, 2017 | 77.55 | 77.75 | 74.44 | 75.94 | 6,600,940 | -1.96(-2.52%) |
Feb 06, 2017 | 78.92 | 78.96 | 77.69 | 77.90 | 2,306,708 | -0.97(-1.23%) |
Feb 03, 2017 | 77.89 | 79.84 | 77.52 | 78.87 | 4,505,964 | +0.96(+1.23%) |
Feb 02, 2017 | 79.03 | 79.29 | 77.31 | 77.91 | 6,481,295 | -1.01(-1.28%) |
Feb 01, 2017 | 79.85 | 80.19 | 78.18 | 78.92 | 3,875,869 | -0.45(-0.57%) |
Jan 31, 2017 | 79.19 | 79.40 | 78.22 | 79.37 | 3,127,629 | +0.30(+0.38%) |
Jan 30, 2017 | 80.30 | 80.30 | 78.04 | 79.08 | 3,808,090 | -1.33(-1.65%) |
Jan 27, 2017 | 81.39 | 81.39 | 80.31 | 80.40 | 2,999,330 | -1.16(-1.43%) |
Jan 26, 2017 | 81.34 | 82.25 | 81.19 | 81.57 | 3,548,380 | +0.38(+0.47%) |
Jan 25, 2017 | 80.97 | 81.57 | 80.67 | 81.19 | 3,580,954 | +0.17(+0.21%) |
Jan 24, 2017 | 81.65 | 81.75 | 80.41 | 81.01 | 3,430,246 | +0.17(+0.21%) |
Jan 23, 2017 | 81.83 | 82.12 | 80.75 | 80.84 | 3,889,335 | -1.57(-1.91%) |
Jan 20, 2017 | 83.01 | 83.44 | 82.28 | 82.41 | 3,184,267 | +0.22(+0.27%) |
Jan 19, 2017 | 82.44 | 82.99 | 81.62 | 82.19 | 3,104,502 | -0.16(-0.20%) |
Jan 18, 2017 | 82.31 | 82.60 | 81.83 | 82.36 | 3,235,175 | -0.06(-0.08%) |
Jan 17, 2017 | 82.79 | 83.42 | 82.40 | 82.42 | 4,967,004 | +0.07(+0.09%) |
Jan 13, 2017 | 82.35 | 82.35 | 82.35 | 0 | +0.02(+0.02%) | |
Jan 12, 2017 | 82.44 | 83.23 | 81.92 | 82.33 | 5,978,812 | +0.48(+0.59%) |
Jan 11, 2017 | 80.79 | 81.95 | 80.14 | 81.85 | 4,541,362 | +1.19(+1.47%) |
Jan 10, 2017 | 80.53 | 81.45 | 80.25 | 80.67 | 3,734,936 | +0.30(+0.37%) |
Jan 09, 2017 | 81.38 | 81.59 | 80.21 | 80.37 | 4,335,899 | -1.71(-2.08%) |
Jan 06, 2017 | 81.61 | 82.47 | 80.91 | 82.08 | 3,099,875 | +0.80(+0.99%) |
Jan 05, 2017 | 80.85 | 81.80 | 80.68 | 81.27 | 3,954,194 | +0.44(+0.54%) |
Jan 04, 2017 | 81.33 | 81.50 | 80.33 | 80.84 | 3,096,536 | +0.06(+0.08%) |