Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.09 | 71.43 | 70.81 | 71.31 | 728,180 | +0.11(+0.15%) |
Mar 30, 2017 | 71.06 | 71.21 | 70.62 | 71.20 | 421,184 | +0.12(+0.17%) |
Mar 29, 2017 | 70.97 | 71.31 | 70.81 | 71.08 | 1,257,705 | -0.05(-0.07%) |
Mar 28, 2017 | 70.45 | 71.49 | 70.41 | 71.13 | 574,542 | +0.70(+0.99%) |
Mar 27, 2017 | 69.73 | 70.56 | 69.55 | 70.43 | 572,064 | +0.00(+0.00%) |
Mar 24, 2017 | 70.35 | 70.98 | 70.08 | 70.43 | 624,888 | -0.05(-0.08%) |
Mar 23, 2017 | 69.88 | 70.72 | 69.81 | 70.49 | 701,858 | +0.67(+0.96%) |
Mar 22, 2017 | 69.73 | 70.26 | 69.43 | 69.81 | 611,417 | +0.10(+0.14%) |
Mar 21, 2017 | 70.50 | 70.94 | 69.48 | 69.72 | 713,582 | -0.87(-1.23%) |
Mar 20, 2017 | 70.98 | 71.05 | 70.26 | 70.58 | 510,038 | -0.54(-0.76%) |
Mar 17, 2017 | 70.75 | 71.19 | 70.37 | 71.12 | 1,066,321 | +0.54(+0.76%) |
Mar 16, 2017 | 71.38 | 71.38 | 70.34 | 70.58 | 483,172 | -0.70(-0.98%) |
Mar 15, 2017 | 70.76 | 71.36 | 70.75 | 71.28 | 692,297 | +0.61(+0.86%) |
Mar 14, 2017 | 70.88 | 71.23 | 70.56 | 70.67 | 449,353 | -0.37(-0.52%) |
Mar 13, 2017 | 71.23 | 71.61 | 70.67 | 71.04 | 349,104 | -0.18(-0.25%) |
Mar 10, 2017 | 71.06 | 71.53 | 70.90 | 71.22 | 616,195 | +0.54(+0.76%) |
Mar 09, 2017 | 70.69 | 70.87 | 70.29 | 70.68 | 732,603 | -0.07(-0.10%) |
Mar 08, 2017 | 71.12 | 71.40 | 70.64 | 70.75 | 870,866 | -0.38(-0.53%) |
Mar 07, 2017 | 71.69 | 72.00 | 70.82 | 71.13 | 918,467 | -0.65(-0.91%) |
Mar 06, 2017 | 71.83 | 72.37 | 71.43 | 71.79 | 815,486 | -0.55(-0.76%) |
Mar 03, 2017 | 72.30 | 72.53 | 71.79 | 72.34 | 667,277 | -0.01(-0.01%) |
Mar 02, 2017 | 72.20 | 72.53 | 71.71 | 72.34 | 967,091 | -0.07(-0.10%) |
Mar 01, 2017 | 72.28 | 72.65 | 71.85 | 72.42 | 920,016 | +1.01(+1.41%) |
Feb 28, 2017 | 71.22 | 71.80 | 70.97 | 71.41 | 737,112 | +0.01(+0.01%) |
Feb 27, 2017 | 70.92 | 71.90 | 70.80 | 71.40 | 701,941 | +0.76(+1.08%) |
Feb 24, 2017 | 70.83 | 71.18 | 70.30 | 70.64 | 666,577 | -0.35(-0.50%) |
Feb 23, 2017 | 70.54 | 71.23 | 69.97 | 70.99 | 802,020 | +0.74(+1.05%) |
Feb 22, 2017 | 70.50 | 70.61 | 69.81 | 70.25 | 541,623 | -0.48(-0.67%) |
Feb 21, 2017 | 69.89 | 70.80 | 69.77 | 70.72 | 552,833 | +0.83(+1.18%) |
Feb 17, 2017 | 69.90 | 69.90 | 69.90 | 0 | -0.66(-0.94%) | |
Feb 16, 2017 | 70.27 | 70.82 | 70.10 | 70.56 | 1,104,704 | +0.55(+0.78%) |
Feb 15, 2017 | 69.59 | 70.36 | 69.59 | 70.01 | 546,984 | +0.22(+0.32%) |
Feb 14, 2017 | 69.94 | 70.35 | 69.38 | 69.79 | 709,565 | -0.14(-0.20%) |
Feb 13, 2017 | 69.86 | 70.32 | 69.69 | 69.93 | 513,638 | +0.16(+0.23%) |
Feb 10, 2017 | 69.40 | 70.22 | 69.14 | 69.77 | 590,248 | +0.33(+0.47%) |
Feb 09, 2017 | 69.99 | 70.20 | 69.41 | 69.45 | 841,902 | -0.45(-0.64%) |
Feb 08, 2017 | 69.51 | 70.10 | 69.24 | 69.90 | 972,673 | +0.24(+0.34%) |
Feb 07, 2017 | 69.89 | 70.29 | 69.33 | 69.66 | 1,036,537 | -0.33(-0.47%) |
Feb 06, 2017 | 69.36 | 70.28 | 68.81 | 69.99 | 963,489 | +0.40(+0.58%) |
Feb 03, 2017 | 70.72 | 70.84 | 69.30 | 69.58 | 1,110,709 | -0.84(-1.20%) |
Feb 02, 2017 | 70.13 | 71.09 | 70.02 | 70.43 | 1,942,156 | +0.32(+0.45%) |
Feb 01, 2017 | 69.51 | 71.16 | 67.34 | 70.11 | 3,429,554 | +5.84(+9.08%) |
Jan 31, 2017 | 63.96 | 64.79 | 63.12 | 64.27 | 1,901,471 | +0.10(+0.15%) |
Jan 30, 2017 | 64.46 | 64.83 | 63.45 | 64.18 | 1,519,933 | -0.76(-1.17%) |
Jan 27, 2017 | 64.70 | 64.94 | 64.25 | 64.93 | 858,410 | +0.38(+0.59%) |
Jan 26, 2017 | 65.28 | 65.43 | 64.13 | 64.55 | 1,066,823 | -1.01(-1.54%) |
Jan 25, 2017 | 65.29 | 65.86 | 64.65 | 65.57 | 874,731 | +0.58(+0.89%) |
Jan 24, 2017 | 64.11 | 65.13 | 64.10 | 64.99 | 733,490 | +0.83(+1.29%) |
Jan 23, 2017 | 63.64 | 64.24 | 63.38 | 64.16 | 455,418 | +0.42(+0.66%) |
Jan 20, 2017 | 64.14 | 64.33 | 63.42 | 63.74 | 596,302 | -0.07(-0.11%) |
Jan 19, 2017 | 64.39 | 64.63 | 63.78 | 63.81 | 722,313 | -0.60(-0.93%) |
Jan 18, 2017 | 63.76 | 64.41 | 63.38 | 64.41 | 864,012 | +0.63(+0.99%) |
Jan 17, 2017 | 63.52 | 64.08 | 63.33 | 63.77 | 618,750 | +0.26(+0.42%) |
Jan 13, 2017 | 63.51 | 63.51 | 63.51 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 63.78 | 63.88 | 62.83 | 63.49 | 580,359 | -0.50(-0.78%) |
Jan 11, 2017 | 63.80 | 64.11 | 63.68 | 63.99 | 454,121 | -0.03(-0.04%) |
Jan 10, 2017 | 63.87 | 64.52 | 63.62 | 64.02 | 728,007 | +0.15(+0.23%) |
Jan 09, 2017 | 63.80 | 64.60 | 63.60 | 63.87 | 864,566 | +0.14(+0.22%) |
Jan 06, 2017 | 63.63 | 63.83 | 63.30 | 63.73 | 817,563 | +0.85(+1.36%) |
Jan 05, 2017 | 63.38 | 63.76 | 62.41 | 62.87 | 735,229 | -0.62(-0.98%) |
Jan 04, 2017 | 62.01 | 63.50 | 61.59 | 63.50 | 1,008,457 | +1.76(+2.85%) |