Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.77 | 75.79 | 74.60 | 75.06 | 86,638 | -0.63(-0.84%) |
Mar 30, 2017 | 74.64 | 76.45 | 74.59 | 75.70 | 64,781 | +0.19(+0.25%) |
Mar 29, 2017 | 73.83 | 75.57 | 73.76 | 75.51 | 124,589 | +1.48(+1.99%) |
Mar 28, 2017 | 74.21 | 75.35 | 73.91 | 74.03 | 93,973 | -0.18(-0.24%) |
Mar 27, 2017 | 75.24 | 75.37 | 73.87 | 74.21 | 101,149 | -1.36(-1.80%) |
Mar 24, 2017 | 73.44 | 76.07 | 73.01 | 75.57 | 185,798 | +2.27(+3.09%) |
Mar 23, 2017 | 71.97 | 73.52 | 71.49 | 73.31 | 128,842 | +1.31(+1.83%) |
Mar 22, 2017 | 70.72 | 72.36 | 70.18 | 71.99 | 96,342 | +0.86(+1.21%) |
Mar 21, 2017 | 71.89 | 74.08 | 70.35 | 71.14 | 136,042 | -0.48(-0.67%) |
Mar 20, 2017 | 71.04 | 72.05 | 70.77 | 71.62 | 93,158 | +0.63(+0.88%) |
Mar 17, 2017 | 69.16 | 71.58 | 69.16 | 70.99 | 235,782 | +1.52(+2.19%) |
Mar 16, 2017 | 68.56 | 70.35 | 67.48 | 69.47 | 79,861 | +1.04(+1.53%) |
Mar 15, 2017 | 66.85 | 68.63 | 66.64 | 68.42 | 82,832 | +1.58(+2.36%) |
Mar 14, 2017 | 67.59 | 67.59 | 66.54 | 66.85 | 64,332 | -1.07(-1.58%) |
Mar 13, 2017 | 68.81 | 69.10 | 67.41 | 67.92 | 127,590 | -0.83(-1.21%) |
Mar 10, 2017 | 68.76 | 69.07 | 66.75 | 68.76 | 53,356 | +0.54(+0.79%) |
Mar 09, 2017 | 68.62 | 68.62 | 67.78 | 68.21 | 60,741 | -0.53(-0.76%) |
Mar 08, 2017 | 70.67 | 70.67 | 68.67 | 68.74 | 76,715 | -1.40(-2.00%) |
Mar 07, 2017 | 70.02 | 70.42 | 68.93 | 70.14 | 80,087 | +0.35(+0.50%) |
Mar 06, 2017 | 68.58 | 70.32 | 67.73 | 69.79 | 70,488 | +0.87(+1.26%) |
Mar 03, 2017 | 67.83 | 69.37 | 67.83 | 68.93 | 79,918 | +1.46(+2.17%) |
Mar 02, 2017 | 68.42 | 68.47 | 67.18 | 67.46 | 66,489 | -1.41(-2.04%) |
Mar 01, 2017 | 67.44 | 69.56 | 67.27 | 68.87 | 147,080 | +2.04(+3.05%) |
Feb 28, 2017 | 66.76 | 67.29 | 65.80 | 66.83 | 66,588 | -0.12(-0.18%) |
Feb 27, 2017 | 65.91 | 67.05 | 65.91 | 66.95 | 83,893 | +1.20(+1.82%) |
Feb 24, 2017 | 67.35 | 67.35 | 64.41 | 65.76 | 106,527 | -0.90(-1.36%) |
Feb 23, 2017 | 67.65 | 67.83 | 66.33 | 66.66 | 53,891 | -0.70(-1.04%) |
Feb 22, 2017 | 67.10 | 67.96 | 65.99 | 67.36 | 80,249 | +0.01(+0.01%) |
Feb 21, 2017 | 66.48 | 67.75 | 65.50 | 67.36 | 95,484 | +0.73(+1.09%) |
Feb 17, 2017 | 66.63 | 66.63 | 66.63 | 0 | +2.06(+3.20%) | |
Feb 16, 2017 | 65.31 | 65.31 | 64.30 | 64.57 | 52,269 | -0.68(-1.04%) |
Feb 15, 2017 | 64.82 | 65.30 | 63.67 | 65.25 | 86,386 | +0.46(+0.72%) |
Feb 14, 2017 | 64.94 | 65.48 | 64.02 | 64.78 | 60,115 | -0.33(-0.51%) |
Feb 13, 2017 | 65.52 | 65.62 | 64.25 | 65.11 | 75,621 | -0.39(-0.60%) |
Feb 10, 2017 | 65.05 | 66.61 | 64.27 | 65.51 | 161,235 | +0.60(+0.93%) |
Feb 09, 2017 | 63.70 | 65.25 | 63.58 | 64.91 | 134,512 | +1.21(+1.89%) |
Feb 08, 2017 | 63.39 | 63.91 | 62.57 | 63.70 | 173,237 | +0.94(+1.50%) |
Feb 07, 2017 | 61.13 | 62.85 | 61.13 | 62.76 | 146,513 | +2.03(+3.35%) |
Feb 06, 2017 | 62.74 | 62.74 | 60.30 | 60.72 | 92,376 | -1.28(-2.07%) |
Feb 03, 2017 | 61.07 | 62.17 | 60.80 | 62.01 | 99,684 | +1.35(+2.22%) |
Feb 02, 2017 | 60.68 | 61.03 | 59.64 | 60.66 | 96,128 | +0.03(+0.05%) |
Feb 01, 2017 | 60.29 | 60.81 | 59.53 | 60.63 | 96,308 | +0.86(+1.44%) |
Jan 31, 2017 | 61.33 | 61.33 | 59.30 | 59.77 | 93,900 | -1.59(-2.59%) |
Jan 30, 2017 | 60.87 | 61.91 | 60.80 | 61.36 | 102,807 | +0.48(+0.79%) |
Jan 27, 2017 | 61.46 | 61.84 | 59.76 | 60.89 | 138,811 | +0.09(+0.15%) |
Jan 26, 2017 | 61.53 | 62.40 | 60.49 | 60.79 | 258,626 | -0.79(-1.28%) |
Jan 25, 2017 | 62.15 | 62.30 | 60.38 | 61.58 | 292,645 | -0.26(-0.42%) |
Jan 24, 2017 | 62.22 | 62.42 | 60.85 | 61.84 | 203,571 | +0.25(+0.40%) |
Jan 23, 2017 | 59.46 | 61.64 | 58.76 | 61.60 | 212,776 | +3.32(+5.70%) |
Jan 20, 2017 | 57.08 | 58.37 | 56.36 | 58.27 | 244,593 | +1.76(+3.12%) |
Jan 19, 2017 | 56.97 | 57.24 | 56.25 | 56.51 | 135,687 | +0.09(+0.16%) |
Jan 18, 2017 | 57.69 | 58.27 | 56.06 | 56.42 | 170,908 | -1.25(-2.17%) |
Jan 17, 2017 | 59.76 | 59.80 | 57.34 | 57.67 | 236,756 | -1.04(-1.76%) |
Jan 13, 2017 | 58.71 | 58.71 | 58.71 | 0 | +1.88(+3.31%) | |
Jan 12, 2017 | 57.21 | 57.89 | 56.77 | 56.83 | 98,364 | -0.24(-0.42%) |
Jan 11, 2017 | 58.34 | 58.38 | 56.46 | 57.07 | 135,383 | -1.47(-2.51%) |
Jan 10, 2017 | 58.65 | 59.50 | 58.06 | 58.54 | 116,800 | -0.15(-0.26%) |
Jan 09, 2017 | 60.60 | 60.60 | 58.47 | 58.69 | 134,297 | -1.73(-2.87%) |
Jan 06, 2017 | 61.56 | 62.02 | 60.05 | 60.42 | 126,178 | -1.20(-1.94%) |
Jan 05, 2017 | 61.98 | 62.90 | 61.40 | 61.62 | 133,661 | +0.06(+0.10%) |
Jan 04, 2017 | 61.65 | 61.98 | 60.49 | 61.56 | 122,606 | -0.12(-0.19%) |