Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.38 | 75.73 | 74.28 | 74.41 | 4,608,789 | -1.10(-1.46%) |
Mar 30, 2017 | 73.09 | 75.98 | 72.94 | 75.51 | 7,435,576 | +2.13(+2.90%) |
Mar 29, 2017 | 72.12 | 73.47 | 71.72 | 73.38 | 4,989,526 | +1.20(+1.66%) |
Mar 28, 2017 | 70.53 | 72.57 | 70.41 | 72.18 | 4,464,568 | +1.78(+2.53%) |
Mar 27, 2017 | 69.20 | 70.89 | 68.83 | 70.40 | 3,944,904 | +0.35(+0.50%) |
Mar 24, 2017 | 71.39 | 72.65 | 69.50 | 70.05 | 9,690,030 | +1.78(+2.61%) |
Mar 23, 2017 | 66.88 | 68.35 | 66.35 | 68.26 | 3,987,047 | +1.13(+1.68%) |
Mar 22, 2017 | 65.39 | 67.23 | 63.95 | 67.13 | 3,999,332 | +1.53(+2.34%) |
Mar 21, 2017 | 68.85 | 69.00 | 65.53 | 65.60 | 5,738,692 | -2.87(-4.19%) |
Mar 20, 2017 | 68.89 | 69.53 | 68.10 | 68.47 | 3,923,064 | -0.40(-0.59%) |
Mar 17, 2017 | 69.26 | 69.54 | 68.68 | 68.87 | 3,788,447 | -0.24(-0.35%) |
Mar 16, 2017 | 69.03 | 69.77 | 68.51 | 69.11 | 2,808,150 | +0.38(+0.55%) |
Mar 15, 2017 | 67.70 | 68.94 | 67.11 | 68.74 | 3,576,890 | +0.91(+1.35%) |
Mar 14, 2017 | 67.44 | 67.91 | 66.72 | 67.82 | 2,628,500 | +0.00(+0.00%) |
Mar 13, 2017 | 67.08 | 68.10 | 66.96 | 67.82 | 2,348,492 | +0.63(+0.93%) |
Mar 10, 2017 | 67.21 | 67.63 | 66.78 | 67.20 | 3,066,245 | +0.66(+1.00%) |
Mar 09, 2017 | 68.15 | 68.16 | 65.47 | 66.53 | 5,608,077 | -1.96(-2.86%) |
Mar 08, 2017 | 68.70 | 69.12 | 68.33 | 68.50 | 1,839,986 | -0.31(-0.46%) |
Mar 07, 2017 | 68.81 | 69.33 | 68.08 | 68.81 | 2,369,721 | +0.00(+0.00%) |
Mar 06, 2017 | 68.96 | 69.53 | 67.58 | 68.81 | 4,302,297 | -0.66(-0.95%) |
Mar 03, 2017 | 68.69 | 70.08 | 68.68 | 69.47 | 3,597,635 | +1.13(+1.65%) |
Mar 02, 2017 | 70.27 | 70.91 | 68.17 | 68.34 | 5,431,997 | -1.83(-2.60%) |
Mar 01, 2017 | 70.00 | 70.33 | 68.63 | 70.17 | 5,208,389 | +1.29(+1.87%) |
Feb 28, 2017 | 68.00 | 69.54 | 67.82 | 68.88 | 5,667,585 | +0.70(+1.03%) |
Feb 27, 2017 | 66.83 | 68.28 | 66.34 | 68.18 | 4,481,059 | +1.30(+1.94%) |
Feb 24, 2017 | 65.51 | 66.89 | 65.18 | 66.88 | 4,562,141 | +0.05(+0.08%) |
Feb 23, 2017 | 67.12 | 67.55 | 66.57 | 66.83 | 3,223,354 | +0.11(+0.16%) |
Feb 22, 2017 | 66.95 | 67.62 | 66.53 | 66.72 | 3,135,952 | -0.39(-0.57%) |
Feb 21, 2017 | 67.14 | 67.69 | 66.87 | 67.11 | 3,836,477 | -0.01(-0.01%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.93(-1.37%) | |
Feb 16, 2017 | 68.54 | 69.62 | 67.90 | 68.05 | 3,288,332 | -0.05(-0.08%) |
Feb 15, 2017 | 68.54 | 68.99 | 67.96 | 68.10 | 3,688,885 | -0.36(-0.52%) |
Feb 14, 2017 | 69.30 | 69.41 | 68.08 | 68.46 | 6,016,299 | -1.85(-2.63%) |
Feb 13, 2017 | 69.89 | 70.49 | 69.71 | 70.31 | 2,678,387 | +0.99(+1.43%) |
Feb 10, 2017 | 70.06 | 70.26 | 68.85 | 69.31 | 3,212,404 | -0.62(-0.88%) |
Feb 09, 2017 | 69.65 | 70.40 | 69.30 | 69.93 | 3,219,813 | +0.87(+1.26%) |
Feb 08, 2017 | 69.66 | 69.78 | 68.22 | 69.06 | 5,021,364 | -1.76(-2.49%) |
Feb 07, 2017 | 71.09 | 71.30 | 70.47 | 70.83 | 2,934,496 | +0.10(+0.14%) |
Feb 06, 2017 | 70.78 | 71.36 | 70.38 | 70.73 | 2,575,287 | -0.17(-0.24%) |
Feb 03, 2017 | 71.12 | 71.54 | 70.76 | 70.90 | 2,929,703 | -0.09(-0.13%) |
Feb 02, 2017 | 70.94 | 71.61 | 70.60 | 70.99 | 3,328,870 | +0.06(+0.09%) |
Feb 01, 2017 | 72.10 | 72.30 | 70.30 | 70.92 | 4,349,698 | -0.51(-0.71%) |
Jan 31, 2017 | 70.88 | 71.60 | 69.71 | 71.44 | 4,035,979 | +0.46(+0.64%) |
Jan 30, 2017 | 71.03 | 71.55 | 70.43 | 70.98 | 4,292,270 | -0.27(-0.38%) |
Jan 27, 2017 | 70.66 | 71.71 | 70.01 | 71.25 | 5,853,140 | +0.94(+1.34%) |
Jan 26, 2017 | 71.53 | 73.17 | 70.21 | 70.31 | 11,125,817 | -1.39(-1.94%) |
Jan 25, 2017 | 71.48 | 72.81 | 70.87 | 71.70 | 15,372,669 | +3.59(+5.28%) |
Jan 24, 2017 | 66.31 | 68.56 | 66.24 | 68.10 | 7,219,527 | +3.01(+4.62%) |
Jan 23, 2017 | 65.36 | 65.41 | 63.70 | 65.09 | 5,253,189 | +0.02(+0.03%) |
Jan 20, 2017 | 64.86 | 65.77 | 64.76 | 65.07 | 3,920,957 | +0.86(+1.34%) |
Jan 19, 2017 | 64.56 | 65.50 | 64.18 | 64.21 | 4,599,836 | -1.41(-2.14%) |
Jan 18, 2017 | 64.50 | 65.83 | 64.13 | 65.62 | 4,925,286 | +1.45(+2.26%) |
Jan 17, 2017 | 63.38 | 64.81 | 63.37 | 64.17 | 5,027,595 | +0.56(+0.87%) |
Jan 13, 2017 | 63.61 | 63.61 | 63.61 | 0 | +0.22(+0.35%) | |
Jan 12, 2017 | 63.55 | 63.64 | 61.91 | 63.39 | 3,851,741 | -0.63(-0.98%) |
Jan 11, 2017 | 63.77 | 65.01 | 63.23 | 64.02 | 4,877,472 | +0.55(+0.86%) |
Jan 10, 2017 | 64.35 | 64.69 | 63.42 | 63.47 | 4,073,629 | -0.91(-1.42%) |
Jan 09, 2017 | 63.52 | 64.78 | 63.10 | 64.38 | 4,362,602 | +1.33(+2.10%) |
Jan 06, 2017 | 63.15 | 63.78 | 62.68 | 63.06 | 3,654,488 | -0.15(-0.24%) |
Jan 05, 2017 | 63.67 | 64.63 | 62.83 | 63.21 | 4,060,589 | +0.01(+0.01%) |
Jan 04, 2017 | 62.34 | 64.13 | 62.31 | 63.20 | 4,077,357 | +0.99(+1.60%) |