Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 78.11 | 78.26 | 77.80 | 77.80 | 5,581,449 | -1.59(-2.00%) |
Mar 30, 2017 | 79.60 | 79.82 | 79.10 | 79.39 | 2,062,270 | +0.03(+0.04%) |
Mar 29, 2017 | 79.07 | 79.74 | 78.97 | 79.36 | 2,082,298 | +0.35(+0.44%) |
Mar 28, 2017 | 78.41 | 79.38 | 78.39 | 79.01 | 2,534,748 | +0.65(+0.83%) |
Mar 27, 2017 | 77.30 | 78.58 | 77.01 | 78.36 | 2,058,306 | +0.58(+0.75%) |
Mar 24, 2017 | 77.85 | 77.95 | 77.15 | 77.78 | 1,874,564 | +0.35(+0.45%) |
Mar 23, 2017 | 77.00 | 77.86 | 76.76 | 77.43 | 1,411,429 | +0.53(+0.69%) |
Mar 22, 2017 | 75.90 | 77.02 | 75.54 | 76.90 | 2,180,634 | +0.63(+0.83%) |
Mar 21, 2017 | 77.45 | 77.79 | 75.87 | 76.27 | 2,210,657 | -1.02(-1.32%) |
Mar 20, 2017 | 77.65 | 77.80 | 76.96 | 77.29 | 1,589,725 | -0.50(-0.64%) |
Mar 17, 2017 | 78.30 | 78.84 | 77.79 | 77.79 | 10,951,198 | -0.66(-0.84%) |
Mar 16, 2017 | 78.15 | 79.03 | 78.14 | 78.45 | 1,546,763 | +0.23(+0.29%) |
Mar 15, 2017 | 79.00 | 79.18 | 77.81 | 78.22 | 2,157,470 | -0.81(-1.02%) |
Mar 14, 2017 | 79.15 | 79.81 | 78.87 | 79.03 | 2,150,306 | -0.67(-0.84%) |
Mar 13, 2017 | 79.86 | 78.67 | 79.70 | 2,571,066 | +0.73(+0.92%) | |
Mar 10, 2017 | 79.15 | 79.53 | 78.17 | 78.97 | 2,407,593 | -0.12(-0.15%) |
Mar 09, 2017 | 79.39 | 79.61 | 78.87 | 79.09 | 1,502,736 | -0.37(-0.47%) |
Mar 08, 2017 | 80.29 | 80.29 | 79.28 | 79.46 | 1,429,815 | -0.53(-0.66%) |
Mar 07, 2017 | 80.27 | 80.48 | 79.87 | 79.99 | 2,344,201 | -0.21(-0.26%) |
Mar 06, 2017 | 79.95 | 80.53 | 79.60 | 80.20 | 2,091,629 | +0.24(+0.30%) |
Mar 03, 2017 | 78.65 | 80.15 | 78.60 | 79.96 | 3,270,411 | +1.28(+1.63%) |
Mar 02, 2017 | 78.91 | 79.42 | 78.52 | 78.68 | 3,575,094 | -0.07(-0.09%) |
Mar 01, 2017 | 78.05 | 78.85 | 77.56 | 78.75 | 2,719,145 | +1.71(+2.22%) |
Feb 28, 2017 | 78.75 | 78.75 | 77.02 | 77.04 | 4,190,920 | -2.21(-2.79%) |
Feb 27, 2017 | 80.35 | 80.45 | 79.25 | 79.25 | 4,733,757 | -1.10(-1.37%) |
Feb 24, 2017 | 81.10 | 81.20 | 80.06 | 80.35 | 2,237,019 | -1.33(-1.63%) |
Feb 23, 2017 | 81.88 | 82.18 | 81.59 | 81.68 | 1,589,627 | +0.00(+0.00%) |
Feb 22, 2017 | 81.65 | 82.08 | 81.51 | 81.68 | 3,075,430 | -0.21(-0.26%) |
Feb 21, 2017 | 82.25 | 82.30 | 81.64 | 81.89 | 2,086,203 | +0.07(+0.09%) |
Feb 17, 2017 | 81.82 | 81.82 | 81.82 | 0 | -0.17(-0.21%) | |
Feb 16, 2017 | 81.37 | 82.17 | 81.35 | 81.99 | 1,924,029 | +0.47(+0.58%) |
Feb 15, 2017 | 80.88 | 81.54 | 80.80 | 81.52 | 1,443,242 | +0.82(+1.02%) |
Feb 14, 2017 | 80.45 | 80.98 | 80.25 | 80.70 | 3,642,900 | +0.19(+0.24%) |
Feb 13, 2017 | 80.59 | 80.98 | 80.42 | 80.51 | 2,113,367 | +0.23(+0.29%) |
Feb 10, 2017 | 79.98 | 80.48 | 79.86 | 80.28 | 1,070,976 | +0.45(+0.56%) |
Feb 09, 2017 | 79.56 | 80.00 | 79.35 | 79.83 | 1,010,951 | +0.34(+0.43%) |
Feb 08, 2017 | 79.03 | 79.55 | 78.50 | 79.49 | 1,356,121 | +0.43(+0.54%) |
Feb 07, 2017 | 78.30 | 79.15 | 78.25 | 79.06 | 1,296,634 | +0.83(+1.06%) |
Feb 06, 2017 | 78.38 | 78.53 | 77.98 | 78.23 | 1,289,558 | -0.17(-0.22%) |
Feb 03, 2017 | 78.00 | 78.65 | 77.91 | 78.40 | 1,333,786 | +0.67(+0.86%) |
Feb 02, 2017 | 77.88 | 78.19 | 77.60 | 77.73 | 1,356,607 | -0.16(-0.21%) |
Feb 01, 2017 | 78.20 | 78.24 | 77.62 | 77.89 | 1,395,602 | +0.13(+0.17%) |
Jan 31, 2017 | 78.00 | 78.32 | 77.47 | 77.76 | 2,182,725 | -0.49(-0.63%) |
Jan 30, 2017 | 78.35 | 78.58 | 77.72 | 78.25 | 1,832,162 | -0.46(-0.58%) |
Jan 27, 2017 | 78.64 | 78.96 | 78.30 | 78.71 | 1,137,891 | +0.10(+0.13%) |
Jan 26, 2017 | 78.30 | 78.83 | 78.10 | 78.61 | 997,544 | +0.36(+0.46%) |
Jan 25, 2017 | 78.18 | 78.65 | 78.13 | 78.25 | 1,772,939 | +0.33(+0.42%) |
Jan 24, 2017 | 77.50 | 78.19 | 77.16 | 77.92 | 1,304,075 | +0.42(+0.54%) |
Jan 23, 2017 | 77.30 | 77.57 | 77.04 | 77.50 | 1,071,960 | +0.11(+0.14%) |
Jan 20, 2017 | 76.80 | 77.50 | 76.30 | 77.39 | 1,815,837 | +0.65(+0.85%) |
Jan 19, 2017 | 76.52 | 76.82 | 76.38 | 76.74 | 1,083,383 | +0.26(+0.34%) |
Jan 18, 2017 | 76.61 | 76.90 | 76.26 | 76.48 | 1,507,095 | -0.22(-0.29%) |
Jan 17, 2017 | 77.15 | 77.27 | 76.52 | 76.70 | 1,433,329 | -0.67(-0.87%) |
Jan 16, 2017 | 77.45 | 77.49 | 77.12 | 77.37 | 596,307 | -0.26(-0.33%) |
Jan 13, 2017 | 77.31 | 77.77 | 77.20 | 77.63 | 1,818,357 | +0.43(+0.56%) |
Jan 12, 2017 | 77.50 | 77.50 | 77.01 | 77.20 | 2,434,018 | -0.48(-0.62%) |
Jan 11, 2017 | 77.08 | 77.80 | 76.84 | 77.68 | 2,583,284 | +0.72(+0.94%) |
Jan 10, 2017 | 76.51 | 77.05 | 76.51 | 76.96 | 1,849,132 | +0.61(+0.80%) |
Jan 09, 2017 | 76.40 | 76.49 | 76.01 | 76.35 | 1,230,529 | -0.24(-0.31%) |
Jan 06, 2017 | 76.65 | 76.70 | 76.32 | 76.59 | 1,181,943 | +0.02(+0.03%) |
Jan 05, 2017 | 76.28 | 76.82 | 76.22 | 76.57 | 1,933,528 | +0.17(+0.22%) |
Jan 04, 2017 | 75.75 | 76.50 | 75.44 | 76.40 | 1,902,325 | +0.64(+0.84%) |