Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.09 | 71.07 | 69.99 | 70.92 | 1,897,899 | +0.61(+0.87%) |
Mar 30, 2017 | 70.20 | 70.42 | 70.07 | 70.31 | 1,135,806 | +0.05(+0.07%) |
Mar 29, 2017 | 70.40 | 70.61 | 69.74 | 70.26 | 1,490,431 | -0.41(-0.58%) |
Mar 28, 2017 | 70.18 | 70.76 | 69.83 | 70.67 | 1,301,644 | +0.26(+0.37%) |
Mar 27, 2017 | 69.54 | 70.43 | 69.39 | 70.42 | 1,360,991 | +0.00(+0.00%) |
Mar 24, 2017 | 70.93 | 71.05 | 69.79 | 70.42 | 1,212,893 | -0.55(-0.78%) |
Mar 23, 2017 | 70.89 | 71.63 | 70.72 | 70.97 | 1,025,329 | -0.05(-0.07%) |
Mar 22, 2017 | 70.73 | 71.13 | 70.29 | 71.02 | 873,247 | +0.36(+0.51%) |
Mar 21, 2017 | 71.95 | 72.06 | 70.55 | 70.65 | 1,459,448 | -1.27(-1.77%) |
Mar 20, 2017 | 71.72 | 72.20 | 71.44 | 71.92 | 1,261,833 | +0.18(+0.25%) |
Mar 17, 2017 | 71.61 | 71.81 | 71.47 | 71.74 | 1,423,135 | +0.35(+0.50%) |
Mar 16, 2017 | 71.69 | 71.69 | 71.21 | 71.39 | 1,121,068 | -0.18(-0.25%) |
Mar 15, 2017 | 71.05 | 71.76 | 70.65 | 71.57 | 1,428,614 | +0.85(+1.20%) |
Mar 14, 2017 | 70.71 | 71.05 | 70.56 | 70.72 | 1,133,340 | -0.26(-0.36%) |
Mar 13, 2017 | 71.05 | 71.09 | 70.59 | 70.98 | 1,686,159 | +0.55(+0.79%) |
Mar 10, 2017 | 70.26 | 70.84 | 69.99 | 70.42 | 1,080,234 | +0.37(+0.53%) |
Mar 09, 2017 | 69.45 | 70.10 | 69.14 | 70.05 | 1,540,885 | +0.64(+0.92%) |
Mar 08, 2017 | 69.02 | 69.47 | 68.76 | 69.41 | 793,769 | +0.38(+0.55%) |
Mar 07, 2017 | 69.35 | 69.55 | 68.90 | 69.03 | 756,469 | -0.43(-0.62%) |
Mar 06, 2017 | 69.92 | 70.11 | 69.06 | 69.46 | 1,212,974 | -1.03(-1.46%) |
Mar 03, 2017 | 70.05 | 70.64 | 69.80 | 70.49 | 1,416,318 | +0.52(+0.74%) |
Mar 02, 2017 | 69.57 | 71.09 | 69.57 | 69.98 | 1,723,414 | -1.65(-2.31%) |
Mar 01, 2017 | 70.88 | 71.72 | 70.53 | 71.63 | 1,961,024 | +1.40(+2.00%) |
Feb 28, 2017 | 70.19 | 70.66 | 70.14 | 70.22 | 1,035,595 | +0.03(+0.04%) |
Feb 27, 2017 | 69.68 | 70.36 | 69.58 | 70.20 | 772,350 | +0.53(+0.77%) |
Feb 24, 2017 | 70.30 | 70.41 | 69.25 | 69.66 | 1,629,941 | -0.92(-1.30%) |
Feb 23, 2017 | 70.32 | 70.88 | 70.05 | 70.58 | 2,216,470 | +0.56(+0.80%) |
Feb 22, 2017 | 70.00 | 70.39 | 69.76 | 70.01 | 1,405,197 | -0.25(-0.35%) |
Feb 21, 2017 | 69.98 | 70.40 | 69.86 | 70.26 | 1,474,784 | +0.41(+0.59%) |
Feb 17, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.28(+0.40%) | |
Feb 16, 2017 | 69.96 | 70.39 | 69.50 | 69.57 | 1,465,246 | -0.13(-0.19%) |
Feb 15, 2017 | 70.26 | 70.51 | 69.66 | 69.71 | 1,453,299 | -0.59(-0.84%) |
Feb 14, 2017 | 70.37 | 70.76 | 70.00 | 70.30 | 803,151 | -0.10(-0.15%) |
Feb 13, 2017 | 71.12 | 71.36 | 70.34 | 70.40 | 1,363,367 | -0.46(-0.65%) |
Feb 10, 2017 | 70.83 | 71.20 | 70.55 | 70.86 | 923,971 | +0.24(+0.34%) |
Feb 09, 2017 | 70.75 | 70.89 | 70.46 | 70.62 | 970,737 | -0.36(-0.51%) |
Feb 08, 2017 | 69.12 | 71.02 | 68.94 | 70.99 | 2,211,327 | +1.75(+2.53%) |
Feb 07, 2017 | 69.82 | 69.82 | 68.76 | 69.23 | 1,731,777 | -0.31(-0.44%) |
Feb 06, 2017 | 69.81 | 70.11 | 69.26 | 69.54 | 1,906,430 | -0.86(-1.22%) |
Feb 03, 2017 | 71.25 | 71.32 | 69.88 | 70.39 | 2,556,478 | +0.50(+0.71%) |
Feb 02, 2017 | 72.55 | 72.66 | 69.52 | 69.90 | 3,930,225 | -3.06(-4.19%) |
Feb 01, 2017 | 72.97 | 73.50 | 71.93 | 72.96 | 1,706,008 | +0.26(+0.35%) |
Jan 31, 2017 | 72.91 | 73.00 | 72.25 | 72.70 | 1,235,835 | -0.21(-0.29%) |
Jan 30, 2017 | 73.08 | 73.08 | 71.73 | 72.91 | 964,824 | -0.44(-0.60%) |
Jan 27, 2017 | 73.00 | 73.36 | 72.66 | 73.35 | 754,843 | +0.55(+0.76%) |
Jan 26, 2017 | 73.04 | 73.07 | 71.60 | 72.80 | 1,756,582 | -0.37(-0.51%) |
Jan 25, 2017 | 73.09 | 73.40 | 72.81 | 73.17 | 869,266 | +0.28(+0.38%) |
Jan 24, 2017 | 72.19 | 73.03 | 72.19 | 72.89 | 948,210 | +1.03(+1.43%) |
Jan 23, 2017 | 71.53 | 71.97 | 71.26 | 71.86 | 998,927 | +0.38(+0.53%) |
Jan 20, 2017 | 72.37 | 72.37 | 70.96 | 71.48 | 1,313,341 | -0.60(-0.83%) |
Jan 19, 2017 | 73.37 | 73.71 | 72.00 | 72.08 | 672,941 | -1.31(-1.78%) |
Jan 18, 2017 | 73.20 | 73.63 | 72.79 | 73.39 | 901,459 | +0.47(+0.64%) |
Jan 17, 2017 | 72.47 | 72.95 | 72.16 | 72.92 | 740,067 | +0.31(+0.42%) |
Jan 13, 2017 | 72.62 | 72.62 | 72.62 | 0 | -0.84(-1.14%) | |
Jan 12, 2017 | 72.74 | 73.59 | 72.35 | 73.45 | 824,607 | +0.32(+0.44%) |
Jan 11, 2017 | 72.16 | 73.18 | 71.82 | 73.13 | 829,554 | +1.04(+1.44%) |
Jan 10, 2017 | 72.28 | 72.84 | 71.75 | 72.09 | 1,400,973 | -0.34(-0.47%) |
Jan 09, 2017 | 73.47 | 73.65 | 72.32 | 72.43 | 697,480 | -1.16(-1.58%) |
Jan 06, 2017 | 73.34 | 73.74 | 73.04 | 73.60 | 525,406 | +0.32(+0.44%) |
Jan 05, 2017 | 73.12 | 73.52 | 72.73 | 73.27 | 1,031,393 | -0.04(-0.05%) |
Jan 04, 2017 | 72.27 | 73.37 | 72.23 | 73.31 | 1,164,258 | +1.10(+1.52%) |