Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 78.67 | 78.97 | 78.53 | 78.61 | 88,857 | -0.08(-0.10%) |
Mar 30, 2017 | 78.45 | 79.02 | 78.44 | 78.69 | 45,322 | +0.19(+0.24%) |
Mar 29, 2017 | 78.47 | 78.76 | 78.27 | 78.50 | 63,425 | -0.03(-0.03%) |
Mar 28, 2017 | 77.49 | 78.76 | 77.49 | 78.53 | 340,019 | +1.02(+1.32%) |
Mar 27, 2017 | 76.50 | 77.67 | 76.20 | 77.51 | 441,690 | +0.28(+0.37%) |
Mar 24, 2017 | 78.02 | 78.13 | 76.99 | 77.22 | 117,625 | -0.69(-0.88%) |
Mar 23, 2017 | 77.38 | 78.11 | 77.25 | 77.91 | 86,781 | +0.35(+0.45%) |
Mar 22, 2017 | 77.31 | 77.60 | 76.81 | 77.56 | 119,446 | +0.22(+0.28%) |
Mar 21, 2017 | 79.10 | 79.32 | 77.28 | 77.34 | 98,317 | -1.59(-2.01%) |
Mar 20, 2017 | 78.82 | 78.98 | 78.30 | 78.93 | 70,074 | +0.23(+0.29%) |
Mar 17, 2017 | 78.41 | 78.82 | 78.41 | 78.69 | 102,018 | +0.47(+0.61%) |
Mar 16, 2017 | 78.96 | 79.06 | 78.13 | 78.22 | 147,178 | -0.48(-0.61%) |
Mar 15, 2017 | 77.82 | 78.78 | 77.67 | 78.70 | 87,549 | +1.45(+1.88%) |
Mar 14, 2017 | 77.50 | 77.54 | 77.09 | 77.25 | 51,499 | -0.62(-0.79%) |
Mar 13, 2017 | 77.71 | 77.89 | 77.57 | 77.87 | 64,042 | +0.38(+0.49%) |
Mar 10, 2017 | 77.73 | 77.84 | 77.16 | 77.49 | 113,503 | +0.32(+0.41%) |
Mar 09, 2017 | 77.54 | 77.74 | 76.86 | 77.17 | 123,296 | -0.34(-0.44%) |
Mar 08, 2017 | 77.47 | 78.19 | 77.41 | 77.52 | 91,099 | +0.04(+0.06%) |
Mar 07, 2017 | 78.27 | 78.27 | 77.47 | 77.47 | 119,109 | -0.43(-0.55%) |
Mar 06, 2017 | 78.03 | 78.23 | 77.68 | 77.90 | 391,645 | -0.41(-0.53%) |
Mar 03, 2017 | 78.29 | 78.54 | 78.07 | 78.32 | 61,570 | +0.11(+0.15%) |
Mar 02, 2017 | 79.32 | 79.32 | 78.20 | 78.20 | 201,677 | -1.09(-1.38%) |
Mar 01, 2017 | 78.42 | 79.50 | 78.42 | 79.29 | 228,526 | +1.50(+1.92%) |
Feb 28, 2017 | 77.69 | 78.08 | 77.60 | 77.80 | 87,852 | +0.03(+0.03%) |
Feb 27, 2017 | 77.91 | 78.42 | 77.66 | 77.77 | 1,968,023 | -0.29(-0.37%) |
Feb 24, 2017 | 77.53 | 78.10 | 77.39 | 78.06 | 54,121 | +0.06(+0.08%) |
Feb 23, 2017 | 78.97 | 79.10 | 77.93 | 78.00 | 89,124 | -0.72(-0.92%) |
Feb 22, 2017 | 78.18 | 79.03 | 78.16 | 78.72 | 122,672 | +0.20(+0.26%) |
Feb 21, 2017 | 78.02 | 78.66 | 78.01 | 78.52 | 106,677 | +0.42(+0.54%) |
Feb 17, 2017 | 78.10 | 78.10 | 78.10 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 78.18 | 78.60 | 77.89 | 78.14 | 70,333 | -0.08(-0.10%) |
Feb 15, 2017 | 78.05 | 78.37 | 77.98 | 78.22 | 171,223 | +0.04(+0.05%) |
Feb 14, 2017 | 78.03 | 78.21 | 77.68 | 78.18 | 830,606 | +0.01(+0.01%) |
Feb 13, 2017 | 77.79 | 78.43 | 77.65 | 78.18 | 467,699 | +0.77(+1.00%) |
Feb 10, 2017 | 77.14 | 77.51 | 76.85 | 77.40 | 316,493 | +0.64(+0.84%) |
Feb 09, 2017 | 76.53 | 76.87 | 76.44 | 76.76 | 353,685 | +0.37(+0.48%) |
Feb 08, 2017 | 76.34 | 76.53 | 75.91 | 76.39 | 264,315 | +0.11(+0.14%) |
Feb 07, 2017 | 76.86 | 76.96 | 76.18 | 76.28 | 509,461 | -0.60(-0.78%) |
Feb 06, 2017 | 76.92 | 76.96 | 76.60 | 76.88 | 279,011 | -0.07(-0.09%) |
Feb 03, 2017 | 76.84 | 77.00 | 76.65 | 76.95 | 246,301 | +0.19(+0.25%) |
Feb 02, 2017 | 76.80 | 77.01 | 76.36 | 76.76 | 1,366,724 | -0.06(-0.08%) |
Feb 01, 2017 | 76.43 | 76.90 | 76.09 | 76.82 | 1,965,209 | +0.39(+0.51%) |
Jan 31, 2017 | 76.78 | 76.78 | 76.02 | 76.43 | 595,437 | -0.30(-0.39%) |
Jan 30, 2017 | 77.20 | 77.21 | 76.40 | 76.73 | 224,030 | -0.84(-1.08%) |
Jan 27, 2017 | 77.48 | 77.76 | 77.35 | 77.57 | 581,042 | -0.22(-0.28%) |
Jan 26, 2017 | 77.40 | 78.10 | 77.22 | 77.79 | 190,497 | +0.10(+0.12%) |
Jan 25, 2017 | 77.56 | 77.80 | 77.07 | 77.69 | 688,853 | +0.18(+0.24%) |
Jan 24, 2017 | 75.88 | 77.67 | 75.88 | 77.51 | 356,793 | +2.16(+2.87%) |
Jan 23, 2017 | 75.24 | 75.41 | 74.90 | 75.34 | 145,855 | +0.11(+0.15%) |
Jan 20, 2017 | 74.86 | 75.39 | 74.75 | 75.23 | 132,256 | +0.62(+0.83%) |
Jan 19, 2017 | 75.46 | 75.46 | 74.29 | 74.61 | 2,057,091 | -0.56(-0.75%) |
Jan 18, 2017 | 74.67 | 75.18 | 74.57 | 75.18 | 70,209 | +0.57(+0.77%) |
Jan 17, 2017 | 74.97 | 74.97 | 74.43 | 74.61 | 61,952 | -0.40(-0.54%) |
Jan 13, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 75.22 | 75.24 | 74.62 | 75.07 | 96,807 | -0.23(-0.30%) |
Jan 11, 2017 | 74.68 | 75.30 | 74.63 | 75.30 | 77,508 | +0.62(+0.84%) |
Jan 10, 2017 | 74.56 | 74.94 | 74.33 | 74.68 | 128,594 | +0.23(+0.31%) |
Jan 09, 2017 | 74.56 | 75.16 | 74.38 | 74.45 | 1,067,524 | -0.09(-0.12%) |
Jan 06, 2017 | 74.61 | 74.64 | 74.16 | 74.53 | 118,084 | -0.06(-0.08%) |
Jan 05, 2017 | 74.76 | 74.98 | 74.31 | 74.60 | 100,829 | -0.24(-0.32%) |
Jan 04, 2017 | 73.78 | 74.97 | 73.78 | 74.83 | 309,372 | +1.26(+1.71%) |