Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.31 | 72.51 | 70.87 | 72.35 | 1,125,446 | +0.99(+1.39%) |
Mar 30, 2017 | 70.97 | 71.56 | 70.52 | 71.36 | 619,712 | +0.37(+0.52%) |
Mar 29, 2017 | 71.08 | 71.13 | 70.26 | 70.99 | 1,124,214 | -0.07(-0.10%) |
Mar 28, 2017 | 71.17 | 71.37 | 69.82 | 71.06 | 798,888 | -0.01(-0.02%) |
Mar 27, 2017 | 71.46 | 71.90 | 70.71 | 71.07 | 661,380 | -0.86(-1.19%) |
Mar 24, 2017 | 72.70 | 72.88 | 71.82 | 71.93 | 623,231 | -0.52(-0.72%) |
Mar 23, 2017 | 71.27 | 72.97 | 71.27 | 72.45 | 1,236,837 | +1.25(+1.75%) |
Mar 22, 2017 | 72.07 | 72.16 | 70.70 | 71.20 | 940,296 | -0.71(-0.99%) |
Mar 21, 2017 | 73.82 | 73.82 | 71.84 | 71.92 | 882,741 | -1.43(-1.95%) |
Mar 20, 2017 | 73.59 | 73.76 | 73.03 | 73.34 | 489,793 | -0.28(-0.38%) |
Mar 17, 2017 | 73.14 | 74.15 | 72.67 | 73.63 | 2,105,881 | +0.74(+1.02%) |
Mar 16, 2017 | 73.09 | 73.84 | 72.75 | 72.89 | 927,056 | -0.40(-0.54%) |
Mar 15, 2017 | 71.26 | 73.62 | 71.26 | 73.28 | 905,692 | +2.08(+2.92%) |
Mar 14, 2017 | 71.67 | 71.69 | 70.91 | 71.20 | 687,944 | -0.49(-0.69%) |
Mar 13, 2017 | 71.88 | 72.26 | 71.56 | 71.69 | 1,231,537 | -0.16(-0.23%) |
Mar 10, 2017 | 73.32 | 74.20 | 71.57 | 71.86 | 1,159,165 | -1.46(-1.99%) |
Mar 09, 2017 | 74.67 | 74.98 | 72.76 | 73.32 | 1,113,624 | -1.30(-1.74%) |
Mar 08, 2017 | 75.29 | 75.45 | 74.56 | 74.62 | 861,372 | -0.90(-1.20%) |
Mar 07, 2017 | 75.87 | 76.14 | 75.03 | 75.52 | 736,968 | -0.47(-0.62%) |
Mar 06, 2017 | 75.49 | 76.27 | 75.27 | 75.99 | 983,818 | +0.36(+0.47%) |
Mar 03, 2017 | 75.36 | 75.84 | 74.71 | 75.63 | 925,248 | +0.53(+0.71%) |
Mar 02, 2017 | 76.62 | 76.60 | 74.81 | 75.10 | 1,250,974 | -1.52(-1.98%) |
Mar 01, 2017 | 75.92 | 77.69 | 75.03 | 76.62 | 1,613,918 | +0.72(+0.95%) |
Feb 28, 2017 | 75.84 | 76.07 | 75.16 | 75.90 | 892,839 | -0.03(-0.04%) |
Feb 27, 2017 | 75.47 | 76.25 | 75.20 | 75.92 | 538,195 | +0.66(+0.88%) |
Feb 24, 2017 | 75.39 | 75.56 | 74.48 | 75.26 | 898,451 | -0.20(-0.26%) |
Feb 23, 2017 | 75.98 | 76.61 | 75.09 | 75.46 | 670,211 | -0.26(-0.35%) |
Feb 22, 2017 | 75.73 | 75.96 | 74.83 | 75.72 | 787,070 | +0.07(+0.09%) |
Feb 21, 2017 | 74.90 | 75.86 | 74.64 | 75.65 | 791,848 | +0.70(+0.93%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 75.12 | 76.07 | 74.36 | 74.57 | 852,263 | -0.30(-0.40%) |
Feb 15, 2017 | 74.53 | 75.13 | 73.79 | 74.87 | 778,370 | +0.08(+0.11%) |
Feb 14, 2017 | 74.28 | 75.08 | 73.42 | 74.79 | 843,473 | +0.49(+0.66%) |
Feb 13, 2017 | 74.15 | 74.54 | 73.32 | 74.30 | 578,037 | +0.35(+0.47%) |
Feb 10, 2017 | 73.39 | 74.00 | 73.20 | 73.95 | 631,918 | +0.54(+0.73%) |
Feb 09, 2017 | 73.18 | 73.56 | 72.90 | 73.41 | 667,084 | +0.35(+0.48%) |
Feb 08, 2017 | 72.53 | 73.43 | 72.21 | 73.06 | 499,155 | +0.73(+1.01%) |
Feb 07, 2017 | 73.29 | 74.04 | 72.16 | 72.33 | 883,194 | -0.75(-1.03%) |
Feb 06, 2017 | 73.22 | 73.42 | 72.57 | 73.09 | 752,404 | -0.25(-0.34%) |
Feb 03, 2017 | 73.84 | 74.46 | 73.20 | 73.34 | 826,725 | +0.26(+0.36%) |
Feb 02, 2017 | 72.10 | 73.42 | 71.84 | 73.07 | 845,197 | +1.07(+1.49%) |
Feb 01, 2017 | 73.45 | 74.62 | 71.91 | 72.00 | 1,001,055 | -1.39(-1.90%) |
Jan 31, 2017 | 73.32 | 74.29 | 73.30 | 73.40 | 1,098,084 | -0.05(-0.06%) |
Jan 30, 2017 | 73.52 | 74.07 | 72.95 | 73.45 | 815,746 | -0.38(-0.51%) |
Jan 27, 2017 | 74.26 | 74.51 | 72.62 | 73.82 | 1,077,238 | -0.28(-0.38%) |
Jan 26, 2017 | 73.75 | 74.77 | 73.65 | 74.11 | 982,659 | +0.87(+1.19%) |
Jan 25, 2017 | 73.86 | 74.42 | 72.85 | 73.24 | 1,032,295 | -0.44(-0.59%) |
Jan 24, 2017 | 74.02 | 74.31 | 73.43 | 73.67 | 783,991 | -0.15(-0.21%) |
Jan 23, 2017 | 72.64 | 73.92 | 72.64 | 73.83 | 570,101 | +1.02(+1.40%) |
Jan 20, 2017 | 72.35 | 72.83 | 71.83 | 72.81 | 671,268 | +0.52(+0.72%) |
Jan 19, 2017 | 73.09 | 73.40 | 72.00 | 72.29 | 988,698 | -1.04(-1.41%) |
Jan 18, 2017 | 72.79 | 73.80 | 72.35 | 73.33 | 1,042,524 | +0.58(+0.80%) |
Jan 17, 2017 | 71.61 | 72.90 | 71.25 | 72.75 | 1,412,468 | +1.04(+1.46%) |
Jan 13, 2017 | 71.71 | 71.71 | 71.71 | 0 | +0.20(+0.27%) | |
Jan 12, 2017 | 70.78 | 71.58 | 70.23 | 71.51 | 782,818 | +0.75(+1.07%) |
Jan 11, 2017 | 71.48 | 71.78 | 70.68 | 70.76 | 926,366 | -0.67(-0.94%) |
Jan 10, 2017 | 72.12 | 72.20 | 71.15 | 71.43 | 988,949 | -0.94(-1.29%) |
Jan 09, 2017 | 74.30 | 74.78 | 71.99 | 72.37 | 1,380,962 | -2.05(-2.76%) |
Jan 06, 2017 | 73.51 | 74.77 | 73.13 | 74.42 | 874,645 | +0.79(+1.07%) |
Jan 05, 2017 | 73.93 | 74.26 | 72.72 | 73.63 | 848,340 | -0.92(-1.23%) |
Jan 04, 2017 | 73.14 | 74.66 | 72.11 | 74.55 | 1,655,920 | +1.45(+1.98%) |