Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 72.05 | 72.43 | 71.79 | 72.20 | 2,770,779 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.62 | 71.92 | 72.33 | 1,811,545 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.96 | 72.16 | 72.27 | 2,464,547 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.44 | 71.79 | 72.30 | 4,575,589 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.90 | 71.32 | 71.82 | 3,585,091 | +0.21(+0.30%) |
Mar 24, 2017 | 71.16 | 71.82 | 70.93 | 71.61 | 2,920,217 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.09 | 3,146,702 | +0.98(+1.40%) |
Mar 22, 2017 | 69.54 | 70.18 | 69.13 | 70.11 | 5,150,744 | +0.78(+1.12%) |
Mar 21, 2017 | 69.70 | 70.37 | 69.27 | 69.33 | 4,309,275 | -0.15(-0.21%) |
Mar 20, 2017 | 68.64 | 69.62 | 68.63 | 69.48 | 3,145,407 | +0.83(+1.21%) |
Mar 17, 2017 | 68.49 | 69.04 | 68.44 | 68.64 | 3,398,250 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.95 | 68.06 | 68.51 | 3,308,163 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.05 | 67.81 | 68.74 | 3,771,460 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.50 | 67.80 | 67.80 | 2,430,915 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.66 | 68.12 | 68.52 | 3,335,931 | +0.24(+0.35%) |
Mar 10, 2017 | 68.45 | 69.12 | 67.98 | 68.28 | 2,812,442 | -0.17(-0.25%) |
Mar 09, 2017 | 68.62 | 68.73 | 68.08 | 68.45 | 2,922,948 | -0.08(-0.11%) |
Mar 08, 2017 | 69.75 | 69.87 | 68.52 | 68.53 | 2,861,856 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.16 | 69.01 | 69.20 | 1,862,274 | -0.35(-0.50%) |
Mar 06, 2017 | 69.27 | 69.72 | 69.04 | 69.55 | 2,823,166 | +0.16(+0.23%) |
Mar 03, 2017 | 69.92 | 70.16 | 68.71 | 69.39 | 3,366,972 | -0.71(-1.01%) |
Mar 02, 2017 | 70.45 | 70.83 | 70.00 | 70.10 | 1,872,697 | -0.24(-0.34%) |
Mar 01, 2017 | 70.66 | 70.66 | 69.51 | 70.34 | 2,568,657 | -0.39(-0.56%) |
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,033,160 | +0.73(+1.04%) |
Feb 27, 2017 | 70.08 | 70.42 | 69.49 | 70.01 | 2,060,414 | -0.02(-0.02%) |
Feb 24, 2017 | 68.82 | 70.08 | 68.48 | 70.03 | 2,839,794 | +1.01(+1.46%) |
Feb 23, 2017 | 68.75 | 69.66 | 68.55 | 69.02 | 3,292,276 | +0.51(+0.75%) |
Feb 22, 2017 | 68.33 | 68.56 | 67.90 | 68.51 | 2,465,981 | +0.44(+0.64%) |
Feb 21, 2017 | 67.47 | 68.15 | 67.18 | 68.07 | 3,375,010 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.14 | 68.80 | 68.14 | 68.45 | 2,061,606 | +0.35(+0.51%) |
Feb 15, 2017 | 67.78 | 68.20 | 67.34 | 68.10 | 2,271,250 | -0.16(-0.23%) |
Feb 14, 2017 | 68.09 | 68.33 | 67.44 | 68.26 | 2,699,294 | +0.02(+0.03%) |
Feb 13, 2017 | 66.51 | 68.24 | 66.50 | 68.23 | 2,941,832 | +2.01(+3.04%) |
Feb 10, 2017 | 66.20 | 66.34 | 65.75 | 66.22 | 1,625,120 | -0.17(-0.25%) |
Feb 09, 2017 | 66.35 | 66.56 | 66.07 | 66.39 | 1,391,703 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.76 | 66.08 | 66.30 | 1,476,248 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.21 | 65.59 | 66.12 | 1,445,979 | +0.29(+0.44%) |
Feb 06, 2017 | 67.10 | 67.10 | 65.75 | 65.83 | 2,263,164 | -1.29(-1.92%) |
Feb 03, 2017 | 66.81 | 67.41 | 66.65 | 67.12 | 2,764,373 | +0.73(+1.11%) |
Feb 02, 2017 | 65.58 | 66.47 | 65.42 | 66.38 | 2,350,210 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.15 | 65.52 | 65.53 | 3,023,192 | -0.89(-1.34%) |
Jan 31, 2017 | 66.06 | 66.45 | 65.68 | 66.43 | 4,063,328 | +0.81(+1.23%) |
Jan 30, 2017 | 65.75 | 65.87 | 65.21 | 65.62 | 1,838,025 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.96 | 65.56 | 65.69 | 1,980,164 | -0.88(-1.32%) |
Jan 26, 2017 | 66.60 | 68.17 | 66.40 | 66.56 | 2,803,213 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.66 | 65.65 | 65.94 | 2,376,470 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.32 | 65.65 | 66.30 | 2,492,810 | +0.45(+0.69%) |
Jan 23, 2017 | 65.72 | 66.07 | 65.67 | 65.84 | 1,884,028 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.11 | 65.66 | 2,436,720 | +0.77(+1.19%) |
Jan 19, 2017 | 65.84 | 65.99 | 64.79 | 64.89 | 2,356,173 | -1.06(-1.61%) |
Jan 18, 2017 | 66.09 | 66.76 | 65.84 | 65.95 | 1,743,729 | -0.12(-0.18%) |
Jan 17, 2017 | 64.76 | 66.18 | 64.73 | 66.07 | 2,402,094 | +1.27(+1.96%) |
Jan 13, 2017 | 64.80 | 64.80 | 64.80 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.37 | 64.61 | 64.01 | 64.42 | 1,824,249 | -0.02(-0.02%) |
Jan 11, 2017 | 63.87 | 64.75 | 63.70 | 64.44 | 2,175,327 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.50 | 63.80 | 2,934,565 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.04 | 63.98 | 64.84 | 2,831,565 | +0.17(+0.27%) |
Jan 06, 2017 | 65.98 | 66.05 | 64.63 | 64.66 | 3,396,513 | -1.32(-1.99%) |
Jan 05, 2017 | 65.98 | 66.19 | 65.63 | 65.98 | 3,173,713 | -0.06(-0.09%) |
Jan 04, 2017 | 65.85 | 66.19 | 65.82 | 66.04 | 2,564,381 | +0.39(+0.60%) |