Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.08 | 75.81 | 75.03 | 75.21 | 321,522 | +0.00(+0.00%) |
Mar 30, 2017 | 73.98 | 75.26 | 73.98 | 75.21 | 225,184 | +1.37(+1.86%) |
Mar 29, 2017 | 74.30 | 74.46 | 73.25 | 73.84 | 293,131 | -0.46(-0.62%) |
Mar 28, 2017 | 72.79 | 74.62 | 72.74 | 74.30 | 389,368 | +1.05(+1.44%) |
Mar 27, 2017 | 71.92 | 73.38 | 71.92 | 73.25 | 330,427 | -0.27(-0.37%) |
Mar 24, 2017 | 73.57 | 74.25 | 72.97 | 73.52 | 175,803 | +0.09(+0.12%) |
Mar 23, 2017 | 72.79 | 73.84 | 71.42 | 73.43 | 268,524 | +0.50(+0.69%) |
Mar 22, 2017 | 72.38 | 73.38 | 72.01 | 72.93 | 371,384 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.02 | 73.06 | 600,166 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.26 | 74.69 | 74.71 | 254,392 | -0.59(-0.79%) |
Mar 17, 2017 | 76.22 | 76.40 | 74.96 | 75.31 | 620,423 | -1.01(-1.32%) |
Mar 16, 2017 | 75.81 | 76.82 | 75.21 | 76.31 | 368,752 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.31 | 74.67 | 75.21 | 306,063 | +0.50(+0.67%) |
Mar 14, 2017 | 74.67 | 75.03 | 73.93 | 74.71 | 277,314 | +0.14(+0.18%) |
Mar 13, 2017 | 74.67 | 74.76 | 74.21 | 74.57 | 246,963 | +0.09(+0.12%) |
Mar 10, 2017 | 74.21 | 74.57 | 73.75 | 74.48 | 295,654 | +0.96(+1.31%) |
Mar 09, 2017 | 73.57 | 74.16 | 73.34 | 73.52 | 263,448 | +0.00(+0.00%) |
Mar 08, 2017 | 74.85 | 75.17 | 73.52 | 73.52 | 359,629 | -0.92(-1.23%) |
Mar 07, 2017 | 74.53 | 75.03 | 74.39 | 74.44 | 253,480 | -0.32(-0.43%) |
Mar 06, 2017 | 74.30 | 75.17 | 73.93 | 74.76 | 378,422 | -0.09(-0.12%) |
Mar 03, 2017 | 74.30 | 75.12 | 73.98 | 74.85 | 264,902 | +0.55(+0.74%) |
Mar 02, 2017 | 76.04 | 76.04 | 74.25 | 74.30 | 293,062 | -1.65(-2.17%) |
Mar 01, 2017 | 75.03 | 77.00 | 75.03 | 75.95 | 371,900 | +2.06(+2.79%) |
Feb 28, 2017 | 73.25 | 73.98 | 73.25 | 73.89 | 454,071 | +0.18(+0.25%) |
Feb 27, 2017 | 73.43 | 73.80 | 73.11 | 73.70 | 295,529 | +0.37(+0.50%) |
Feb 24, 2017 | 72.74 | 73.43 | 72.19 | 73.34 | 290,760 | -0.14(-0.19%) |
Feb 23, 2017 | 74.02 | 74.02 | 72.97 | 73.48 | 319,722 | -0.23(-0.31%) |
Feb 22, 2017 | 73.75 | 73.98 | 73.34 | 73.70 | 308,694 | -0.14(-0.19%) |
Feb 21, 2017 | 74.02 | 74.57 | 73.57 | 73.84 | 279,931 | -0.05(-0.06%) |
Feb 17, 2017 | 73.89 | 73.89 | 73.89 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.61 | 73.98 | 73.29 | 73.66 | 295,055 | +0.05(+0.06%) |
Feb 15, 2017 | 73.48 | 73.61 | 72.84 | 73.61 | 370,386 | +0.31(+0.42%) |
Feb 14, 2017 | 72.89 | 73.60 | 72.80 | 73.30 | 431,181 | +0.14(+0.19%) |
Feb 13, 2017 | 74.21 | 74.57 | 72.71 | 73.17 | 587,322 | -0.32(-0.43%) |
Feb 10, 2017 | 72.39 | 73.90 | 72.34 | 73.48 | 810,254 | +1.92(+2.68%) |
Feb 09, 2017 | 70.84 | 73.76 | 70.29 | 71.57 | 879,787 | +0.73(+1.03%) |
Feb 08, 2017 | 70.43 | 71.20 | 69.51 | 70.84 | 567,994 | +0.55(+0.78%) |
Feb 07, 2017 | 70.93 | 70.93 | 70.02 | 70.29 | 338,654 | -0.18(-0.26%) |
Feb 06, 2017 | 70.11 | 70.75 | 69.83 | 70.47 | 343,621 | -0.05(-0.06%) |
Feb 03, 2017 | 69.51 | 71.25 | 69.42 | 70.52 | 454,307 | +2.28(+3.34%) |
Feb 02, 2017 | 68.19 | 69.06 | 67.55 | 68.24 | 290,305 | -0.50(-0.73%) |
Feb 01, 2017 | 69.61 | 70.20 | 68.28 | 68.74 | 399,340 | -0.14(-0.20%) |
Jan 31, 2017 | 68.69 | 69.70 | 68.33 | 68.87 | 559,992 | -0.09(-0.13%) |
Jan 30, 2017 | 69.19 | 69.24 | 68.51 | 68.97 | 368,774 | -0.55(-0.79%) |
Jan 27, 2017 | 69.92 | 70.24 | 68.69 | 69.51 | 330,729 | -0.23(-0.33%) |
Jan 26, 2017 | 69.47 | 70.06 | 69.42 | 69.74 | 463,607 | +0.23(+0.33%) |
Jan 25, 2017 | 67.55 | 69.97 | 67.19 | 69.51 | 595,676 | +2.69(+4.03%) |
Jan 24, 2017 | 66.59 | 67.51 | 66.04 | 66.82 | 334,279 | +0.46(+0.69%) |
Jan 23, 2017 | 66.55 | 66.87 | 65.77 | 66.36 | 226,771 | -0.46(-0.68%) |
Jan 20, 2017 | 66.78 | 67.32 | 66.46 | 66.82 | 464,467 | +0.23(+0.34%) |
Jan 19, 2017 | 66.82 | 67.23 | 65.82 | 66.59 | 501,710 | +0.00(+0.00%) |
Jan 18, 2017 | 65.86 | 66.73 | 65.31 | 66.59 | 357,297 | +0.78(+1.18%) |
Jan 17, 2017 | 68.19 | 68.65 | 65.22 | 65.82 | 782,145 | -2.28(-3.35%) |
Jan 13, 2017 | 68.10 | 68.10 | 68.10 | 0 | +1.83(+2.75%) | |
Jan 12, 2017 | 65.54 | 66.36 | 64.81 | 66.27 | 435,427 | +0.32(+0.48%) |
Jan 11, 2017 | 65.27 | 66.04 | 65.13 | 65.95 | 341,599 | +0.64(+0.98%) |
Jan 10, 2017 | 64.26 | 65.45 | 63.81 | 65.31 | 508,392 | +1.32(+2.07%) |
Jan 09, 2017 | 64.22 | 64.68 | 62.99 | 63.99 | 576,616 | -0.78(-1.20%) |
Jan 06, 2017 | 64.04 | 64.77 | 63.81 | 64.77 | 314,613 | +0.91(+1.43%) |
Jan 05, 2017 | 64.40 | 64.95 | 63.76 | 63.85 | 328,185 | -0.96(-1.48%) |
Jan 04, 2017 | 64.08 | 65.82 | 63.90 | 64.81 | 427,519 | +0.96(+1.50%) |