Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.10 | 71.44 | 70.83 | 71.32 | 728,059 | +0.11(+0.15%) |
Mar 30, 2017 | 71.07 | 71.22 | 70.63 | 71.21 | 421,114 | +0.12(+0.17%) |
Mar 29, 2017 | 70.98 | 71.32 | 70.83 | 71.09 | 1,257,496 | -0.05(-0.07%) |
Mar 28, 2017 | 70.46 | 71.50 | 70.42 | 71.14 | 574,446 | +0.70(+0.99%) |
Mar 27, 2017 | 69.75 | 70.57 | 69.56 | 70.45 | 571,969 | +0.00(+0.00%) |
Mar 24, 2017 | 70.37 | 70.99 | 70.09 | 70.45 | 624,784 | -0.05(-0.08%) |
Mar 23, 2017 | 69.89 | 70.73 | 69.82 | 70.50 | 701,742 | +0.67(+0.96%) |
Mar 22, 2017 | 69.74 | 70.27 | 69.44 | 69.83 | 611,316 | +0.10(+0.14%) |
Mar 21, 2017 | 70.51 | 70.95 | 69.49 | 69.73 | 713,463 | -0.87(-1.23%) |
Mar 20, 2017 | 70.99 | 71.06 | 70.27 | 70.60 | 509,954 | -0.54(-0.76%) |
Mar 17, 2017 | 70.76 | 71.21 | 70.38 | 71.14 | 1,066,144 | +0.54(+0.76%) |
Mar 16, 2017 | 71.39 | 71.39 | 70.36 | 70.60 | 483,091 | -0.70(-0.98%) |
Mar 15, 2017 | 70.77 | 71.37 | 70.76 | 71.29 | 692,182 | +0.61(+0.86%) |
Mar 14, 2017 | 70.89 | 71.24 | 70.57 | 70.68 | 449,279 | -0.37(-0.52%) |
Mar 13, 2017 | 71.24 | 71.62 | 70.68 | 71.06 | 349,046 | -0.18(-0.25%) |
Mar 10, 2017 | 71.07 | 71.54 | 70.91 | 71.23 | 616,093 | +0.54(+0.76%) |
Mar 09, 2017 | 70.70 | 70.88 | 70.30 | 70.69 | 732,482 | -0.07(-0.10%) |
Mar 08, 2017 | 71.14 | 71.41 | 70.65 | 70.76 | 870,721 | -0.38(-0.53%) |
Mar 07, 2017 | 71.70 | 72.01 | 70.83 | 71.14 | 918,314 | -0.65(-0.91%) |
Mar 06, 2017 | 71.84 | 72.38 | 71.44 | 71.80 | 815,351 | -0.55(-0.76%) |
Mar 03, 2017 | 72.31 | 72.54 | 71.80 | 72.35 | 667,167 | -0.01(-0.01%) |
Mar 02, 2017 | 72.21 | 72.54 | 71.72 | 72.36 | 966,930 | -0.07(-0.10%) |
Mar 01, 2017 | 72.29 | 72.66 | 71.86 | 72.43 | 919,864 | +1.01(+1.41%) |
Feb 28, 2017 | 71.23 | 71.82 | 70.98 | 71.42 | 736,990 | +0.01(+0.01%) |
Feb 27, 2017 | 70.93 | 71.91 | 70.81 | 71.41 | 701,824 | +0.76(+1.08%) |
Feb 24, 2017 | 70.84 | 71.19 | 70.31 | 70.65 | 666,466 | -0.35(-0.50%) |
Feb 23, 2017 | 70.55 | 71.24 | 69.98 | 71.00 | 801,887 | +0.74(+1.05%) |
Feb 22, 2017 | 70.51 | 70.62 | 69.82 | 70.26 | 541,534 | -0.48(-0.67%) |
Feb 21, 2017 | 69.90 | 70.81 | 69.78 | 70.74 | 552,742 | +0.83(+1.18%) |
Feb 17, 2017 | 69.91 | 69.91 | 69.91 | 0 | -0.66(-0.94%) | |
Feb 16, 2017 | 70.28 | 70.83 | 70.12 | 70.57 | 1,104,520 | +0.55(+0.78%) |
Feb 15, 2017 | 69.60 | 70.37 | 69.60 | 70.02 | 546,893 | +0.22(+0.32%) |
Feb 14, 2017 | 69.95 | 70.36 | 69.39 | 69.80 | 709,447 | -0.14(-0.20%) |
Feb 13, 2017 | 69.87 | 70.33 | 69.70 | 69.94 | 513,553 | +0.16(+0.23%) |
Feb 10, 2017 | 69.42 | 70.23 | 69.15 | 69.79 | 590,150 | +0.33(+0.47%) |
Feb 09, 2017 | 70.00 | 70.21 | 69.42 | 69.46 | 841,762 | -0.45(-0.64%) |
Feb 08, 2017 | 69.52 | 70.11 | 69.25 | 69.91 | 972,511 | +0.24(+0.34%) |
Feb 07, 2017 | 69.90 | 70.31 | 69.35 | 69.67 | 1,036,365 | -0.33(-0.47%) |
Feb 06, 2017 | 69.37 | 70.29 | 68.82 | 70.00 | 963,329 | +0.40(+0.58%) |
Feb 03, 2017 | 70.74 | 70.85 | 69.31 | 69.59 | 1,110,525 | -0.85(-1.20%) |
Feb 02, 2017 | 70.14 | 71.11 | 70.03 | 70.44 | 1,941,833 | +0.32(+0.45%) |
Feb 01, 2017 | 69.52 | 71.17 | 67.36 | 70.12 | 3,428,984 | +5.84(+9.08%) |
Jan 31, 2017 | 63.97 | 64.80 | 63.13 | 64.28 | 1,901,156 | +0.10(+0.15%) |
Jan 30, 2017 | 64.47 | 64.84 | 63.46 | 64.19 | 1,519,681 | -0.76(-1.17%) |
Jan 27, 2017 | 64.72 | 64.95 | 64.26 | 64.94 | 858,268 | +0.38(+0.59%) |
Jan 26, 2017 | 65.29 | 65.44 | 64.14 | 64.57 | 1,066,646 | -1.01(-1.54%) |
Jan 25, 2017 | 65.30 | 65.87 | 64.66 | 65.58 | 874,586 | +0.58(+0.89%) |
Jan 24, 2017 | 64.13 | 65.14 | 64.11 | 65.00 | 733,368 | +0.83(+1.29%) |
Jan 23, 2017 | 63.65 | 64.25 | 63.39 | 64.17 | 455,342 | +0.42(+0.66%) |
Jan 20, 2017 | 64.15 | 64.35 | 63.43 | 63.75 | 596,203 | -0.07(-0.11%) |
Jan 19, 2017 | 64.40 | 64.64 | 63.79 | 63.82 | 722,193 | -0.60(-0.93%) |
Jan 18, 2017 | 63.77 | 64.42 | 63.39 | 64.42 | 863,869 | +0.63(+0.99%) |
Jan 17, 2017 | 63.53 | 64.09 | 63.34 | 63.78 | 618,648 | +0.26(+0.42%) |
Jan 13, 2017 | 63.52 | 63.52 | 63.52 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 63.79 | 63.89 | 62.84 | 63.50 | 580,262 | -0.50(-0.78%) |
Jan 11, 2017 | 63.81 | 64.12 | 63.69 | 64.00 | 454,045 | -0.03(-0.04%) |
Jan 10, 2017 | 63.88 | 64.53 | 63.63 | 64.03 | 727,886 | +0.15(+0.23%) |
Jan 09, 2017 | 63.81 | 64.61 | 63.61 | 63.88 | 864,422 | +0.14(+0.22%) |
Jan 06, 2017 | 63.64 | 63.84 | 63.31 | 63.74 | 817,427 | +0.85(+1.36%) |
Jan 05, 2017 | 63.39 | 63.77 | 62.42 | 62.88 | 735,107 | -0.62(-0.98%) |
Jan 04, 2017 | 62.02 | 63.51 | 61.60 | 63.51 | 1,008,290 | +1.76(+2.85%) |