Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.09 | 79.84 | 78.97 | 79.27 | 1,058,337 | +0.19(+0.24%) |
Mar 30, 2017 | 78.90 | 79.18 | 78.70 | 79.08 | 837,495 | -0.06(-0.07%) |
Mar 29, 2017 | 78.66 | 79.16 | 78.49 | 79.13 | 1,031,987 | +0.20(+0.25%) |
Mar 28, 2017 | 78.66 | 79.40 | 78.04 | 78.93 | 1,165,139 | +0.28(+0.35%) |
Mar 27, 2017 | 78.84 | 79.17 | 78.42 | 78.66 | 1,475,220 | -0.73(-0.92%) |
Mar 24, 2017 | 79.42 | 79.78 | 79.19 | 79.39 | 1,117,516 | +0.03(+0.04%) |
Mar 23, 2017 | 78.74 | 79.59 | 78.62 | 79.35 | 1,257,061 | +0.91(+1.16%) |
Mar 22, 2017 | 78.34 | 78.75 | 77.85 | 78.44 | 1,879,849 | +0.02(+0.02%) |
Mar 21, 2017 | 79.98 | 80.20 | 78.39 | 78.43 | 1,030,838 | -1.42(-1.78%) |
Mar 20, 2017 | 79.59 | 80.27 | 79.04 | 79.85 | 1,706,755 | +0.24(+0.30%) |
Mar 17, 2017 | 78.61 | 79.85 | 78.37 | 79.61 | 1,689,017 | +0.80(+1.02%) |
Mar 16, 2017 | 79.14 | 79.52 | 78.62 | 78.81 | 1,200,989 | -0.21(-0.27%) |
Mar 15, 2017 | 78.08 | 79.28 | 77.77 | 79.02 | 1,595,652 | +1.06(+1.35%) |
Mar 14, 2017 | 77.73 | 78.40 | 77.42 | 77.97 | 1,188,100 | +0.39(+0.50%) |
Mar 13, 2017 | 77.35 | 77.74 | 77.24 | 77.58 | 1,150,418 | +0.17(+0.23%) |
Mar 10, 2017 | 77.73 | 77.73 | 77.21 | 77.40 | 1,196,071 | +0.10(+0.12%) |
Mar 09, 2017 | 77.57 | 77.72 | 77.02 | 77.31 | 1,260,712 | -0.02(-0.03%) |
Mar 08, 2017 | 77.21 | 77.61 | 76.96 | 77.33 | 1,052,711 | +0.14(+0.19%) |
Mar 07, 2017 | 76.86 | 77.64 | 76.86 | 77.19 | 1,287,302 | +0.13(+0.16%) |
Mar 06, 2017 | 77.43 | 77.68 | 77.04 | 77.06 | 1,092,136 | -0.56(-0.73%) |
Mar 03, 2017 | 77.41 | 77.74 | 77.06 | 77.62 | 1,294,464 | +0.17(+0.23%) |
Mar 02, 2017 | 77.73 | 78.31 | 77.25 | 77.45 | 1,329,712 | -0.32(-0.41%) |
Mar 01, 2017 | 77.13 | 78.29 | 76.93 | 77.77 | 1,891,649 | +0.84(+1.09%) |
Feb 28, 2017 | 77.44 | 77.78 | 76.87 | 76.92 | 1,649,862 | -0.52(-0.68%) |
Feb 27, 2017 | 77.34 | 77.52 | 76.76 | 77.45 | 1,363,518 | -0.20(-0.26%) |
Feb 24, 2017 | 76.92 | 77.66 | 76.63 | 77.65 | 1,398,124 | +0.58(+0.75%) |
Feb 23, 2017 | 78.30 | 78.60 | 76.97 | 77.07 | 1,307,155 | -1.41(-1.79%) |
Feb 22, 2017 | 78.47 | 78.58 | 78.07 | 78.47 | 1,428,697 | -0.05(-0.06%) |
Feb 21, 2017 | 78.61 | 78.80 | 78.04 | 78.52 | 1,969,054 | +0.30(+0.39%) |
Feb 17, 2017 | 78.22 | 78.22 | 78.22 | 0 | +0.68(+0.88%) | |
Feb 16, 2017 | 77.74 | 77.98 | 77.26 | 77.54 | 1,126,633 | -0.16(-0.20%) |
Feb 15, 2017 | 77.39 | 77.87 | 77.32 | 77.70 | 1,272,504 | +0.03(+0.04%) |
Feb 14, 2017 | 78.11 | 78.29 | 77.46 | 77.66 | 2,491,725 | -0.26(-0.34%) |
Feb 13, 2017 | 78.03 | 78.43 | 77.82 | 77.93 | 2,224,456 | +0.40(+0.51%) |
Feb 10, 2017 | 77.61 | 77.82 | 77.06 | 77.53 | 1,735,985 | -0.09(-0.11%) |
Feb 09, 2017 | 76.65 | 78.03 | 76.57 | 77.62 | 2,235,889 | +0.89(+1.16%) |
Feb 08, 2017 | 75.57 | 76.81 | 75.44 | 76.73 | 3,160,060 | +1.30(+1.73%) |
Feb 07, 2017 | 74.87 | 77.48 | 74.06 | 75.42 | 8,117,746 | +0.53(+0.71%) |
Feb 06, 2017 | 74.73 | 76.50 | 74.09 | 74.89 | 15,524,729 | +9.28(+14.14%) |
Feb 03, 2017 | 65.74 | 66.09 | 65.29 | 65.62 | 2,337,703 | +0.15(+0.23%) |
Feb 02, 2017 | 65.17 | 65.57 | 64.75 | 65.47 | 1,213,648 | +0.25(+0.38%) |
Feb 01, 2017 | 65.50 | 65.58 | 64.96 | 65.22 | 1,592,966 | -0.30(-0.46%) |
Jan 31, 2017 | 65.86 | 66.05 | 65.12 | 65.52 | 2,302,613 | -0.68(-1.03%) |
Jan 30, 2017 | 65.12 | 66.29 | 64.78 | 66.20 | 1,682,903 | +1.02(+1.57%) |
Jan 27, 2017 | 64.26 | 65.21 | 64.23 | 65.18 | 2,090,072 | +0.85(+1.32%) |
Jan 26, 2017 | 64.02 | 64.79 | 63.31 | 64.33 | 5,350,793 | -4.14(-6.05%) |
Jan 25, 2017 | 67.96 | 68.75 | 67.87 | 68.47 | 1,867,086 | +1.03(+1.53%) |
Jan 24, 2017 | 66.33 | 67.59 | 66.33 | 67.44 | 1,433,945 | +1.21(+1.82%) |
Jan 23, 2017 | 66.40 | 66.77 | 65.99 | 66.23 | 1,228,609 | -0.06(-0.08%) |
Jan 20, 2017 | 66.33 | 66.85 | 66.00 | 66.28 | 1,204,421 | +0.17(+0.26%) |
Jan 19, 2017 | 67.01 | 67.30 | 65.97 | 66.11 | 1,164,464 | -0.62(-0.92%) |
Jan 18, 2017 | 67.33 | 67.36 | 66.39 | 66.73 | 2,316,348 | -0.49(-0.73%) |
Jan 17, 2017 | 66.06 | 67.26 | 65.95 | 67.22 | 2,095,716 | +1.03(+1.56%) |
Jan 13, 2017 | 66.18 | 66.18 | 66.18 | 0 | +0.32(+0.49%) | |
Jan 12, 2017 | 64.92 | 66.23 | 64.17 | 65.86 | 1,673,606 | +0.77(+1.18%) |
Jan 11, 2017 | 65.15 | 65.49 | 64.52 | 65.09 | 1,697,077 | -0.30(-0.46%) |
Jan 10, 2017 | 65.36 | 65.66 | 65.11 | 65.39 | 1,245,194 | +0.21(+0.31%) |
Jan 09, 2017 | 65.50 | 65.82 | 64.85 | 65.19 | 1,686,863 | -0.21(-0.33%) |
Jan 06, 2017 | 65.94 | 66.21 | 64.58 | 65.40 | 2,782,040 | -0.66(-1.00%) |
Jan 05, 2017 | 63.65 | 66.44 | 62.59 | 66.06 | 4,215,316 | +2.19(+3.42%) |
Jan 04, 2017 | 62.86 | 64.36 | 62.86 | 63.88 | 2,384,149 | +0.90(+1.43%) |