Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 72.05 | 72.43 | 71.80 | 72.21 | 2,770,527 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.63 | 71.93 | 72.34 | 1,811,380 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.97 | 72.17 | 72.27 | 2,464,323 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.45 | 71.80 | 72.31 | 4,575,174 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.91 | 71.33 | 71.83 | 3,584,765 | +0.21(+0.30%) |
Mar 24, 2017 | 71.17 | 71.82 | 70.93 | 71.62 | 2,919,952 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.10 | 3,146,417 | +0.98(+1.40%) |
Mar 22, 2017 | 69.55 | 70.19 | 69.14 | 70.12 | 5,150,276 | +0.78(+1.12%) |
Mar 21, 2017 | 69.71 | 70.38 | 69.28 | 69.34 | 4,308,883 | -0.15(-0.21%) |
Mar 20, 2017 | 68.65 | 69.62 | 68.64 | 69.48 | 3,145,122 | +0.83(+1.21%) |
Mar 17, 2017 | 68.50 | 69.05 | 68.44 | 68.65 | 3,397,942 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.96 | 68.07 | 68.51 | 3,307,863 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.06 | 67.82 | 68.74 | 3,771,117 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.51 | 67.80 | 67.81 | 2,430,694 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.67 | 68.12 | 68.53 | 3,335,628 | +0.24(+0.35%) |
Mar 10, 2017 | 68.46 | 69.13 | 67.98 | 68.29 | 2,812,186 | -0.17(-0.25%) |
Mar 09, 2017 | 68.63 | 68.74 | 68.09 | 68.46 | 2,922,683 | -0.08(-0.11%) |
Mar 08, 2017 | 69.76 | 69.88 | 68.53 | 68.54 | 2,861,596 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.17 | 69.01 | 69.21 | 1,862,105 | -0.35(-0.50%) |
Mar 06, 2017 | 69.28 | 69.73 | 69.05 | 69.56 | 2,822,909 | +0.16(+0.23%) |
Mar 03, 2017 | 69.93 | 70.17 | 68.72 | 69.40 | 3,366,666 | -0.71(-1.01%) |
Mar 02, 2017 | 70.46 | 70.84 | 70.01 | 70.11 | 1,872,527 | -0.24(-0.34%) |
Mar 01, 2017 | 70.67 | 70.67 | 69.52 | 70.35 | 2,568,424 | -0.39(-0.56%) |
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,032,885 | +0.73(+1.04%) |
Feb 27, 2017 | 70.09 | 70.43 | 69.50 | 70.02 | 2,060,226 | -0.02(-0.02%) |
Feb 24, 2017 | 68.83 | 70.09 | 68.48 | 70.03 | 2,839,536 | +1.01(+1.46%) |
Feb 23, 2017 | 68.76 | 69.67 | 68.56 | 69.03 | 3,291,977 | +0.51(+0.75%) |
Feb 22, 2017 | 68.34 | 68.57 | 67.91 | 68.51 | 2,465,757 | +0.44(+0.64%) |
Feb 21, 2017 | 67.48 | 68.16 | 67.19 | 68.07 | 3,374,703 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.15 | 68.81 | 68.15 | 68.45 | 2,061,419 | +0.35(+0.51%) |
Feb 15, 2017 | 67.79 | 68.20 | 67.35 | 68.10 | 2,271,044 | -0.16(-0.23%) |
Feb 14, 2017 | 68.10 | 68.33 | 67.45 | 68.26 | 2,699,049 | +0.02(+0.03%) |
Feb 13, 2017 | 66.52 | 68.25 | 66.50 | 68.24 | 2,941,565 | +2.01(+3.04%) |
Feb 10, 2017 | 66.21 | 66.34 | 65.75 | 66.23 | 1,624,972 | -0.17(-0.25%) |
Feb 09, 2017 | 66.36 | 66.56 | 66.08 | 66.40 | 1,391,576 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.77 | 66.09 | 66.30 | 1,476,114 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.22 | 65.59 | 66.12 | 1,445,848 | +0.29(+0.44%) |
Feb 06, 2017 | 67.11 | 67.11 | 65.76 | 65.84 | 2,262,958 | -1.29(-1.92%) |
Feb 03, 2017 | 66.82 | 67.42 | 66.65 | 67.12 | 2,764,122 | +0.73(+1.11%) |
Feb 02, 2017 | 65.59 | 66.47 | 65.43 | 66.39 | 2,349,996 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.16 | 65.53 | 65.54 | 3,022,918 | -0.89(-1.34%) |
Jan 31, 2017 | 66.07 | 66.46 | 65.68 | 66.43 | 4,062,959 | +0.81(+1.23%) |
Jan 30, 2017 | 65.76 | 65.87 | 65.22 | 65.62 | 1,837,858 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.97 | 65.56 | 65.69 | 1,979,984 | -0.88(-1.32%) |
Jan 26, 2017 | 66.61 | 68.18 | 66.40 | 66.57 | 2,802,958 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.67 | 65.65 | 65.94 | 2,376,254 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.33 | 65.65 | 66.30 | 2,492,584 | +0.45(+0.69%) |
Jan 23, 2017 | 65.73 | 66.08 | 65.68 | 65.85 | 1,883,857 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.12 | 65.67 | 2,436,498 | +0.77(+1.19%) |
Jan 19, 2017 | 65.85 | 65.99 | 64.80 | 64.90 | 2,355,959 | -1.06(-1.61%) |
Jan 18, 2017 | 66.10 | 66.77 | 65.85 | 65.96 | 1,743,571 | -0.12(-0.18%) |
Jan 17, 2017 | 64.77 | 66.18 | 64.74 | 66.08 | 2,401,876 | +1.27(+1.96%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.38 | 64.62 | 64.01 | 64.43 | 1,824,083 | -0.02(-0.02%) |
Jan 11, 2017 | 63.88 | 64.75 | 63.70 | 64.44 | 2,175,130 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.51 | 63.81 | 2,934,299 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.05 | 63.98 | 64.84 | 2,831,307 | +0.17(+0.27%) |
Jan 06, 2017 | 65.99 | 66.06 | 64.63 | 64.67 | 3,396,204 | -1.32(-1.99%) |
Jan 05, 2017 | 65.99 | 66.19 | 65.64 | 65.99 | 3,173,425 | -0.06(-0.09%) |
Jan 04, 2017 | 65.86 | 66.19 | 65.83 | 66.05 | 2,564,148 | +0.39(+0.60%) |