Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.96 | 72.16 | 70.53 | 72.00 | 1,130,929 | +0.99(+1.39%) |
Mar 30, 2017 | 70.63 | 71.21 | 70.18 | 71.01 | 622,731 | +0.36(+0.52%) |
Mar 29, 2017 | 70.73 | 70.78 | 69.92 | 70.65 | 1,129,690 | -0.07(-0.10%) |
Mar 28, 2017 | 70.82 | 71.02 | 69.48 | 70.72 | 802,780 | -0.01(-0.02%) |
Mar 27, 2017 | 71.12 | 71.55 | 70.37 | 70.73 | 664,602 | -0.85(-1.19%) |
Mar 24, 2017 | 72.35 | 72.53 | 71.47 | 71.58 | 626,267 | -0.52(-0.72%) |
Mar 23, 2017 | 70.92 | 72.62 | 70.92 | 72.10 | 1,242,863 | +1.24(+1.75%) |
Mar 22, 2017 | 71.72 | 71.81 | 70.36 | 70.86 | 944,877 | -0.71(-0.99%) |
Mar 21, 2017 | 73.46 | 73.46 | 71.49 | 71.57 | 887,041 | -1.42(-1.95%) |
Mar 20, 2017 | 73.23 | 73.40 | 72.68 | 72.99 | 492,179 | -0.28(-0.38%) |
Mar 17, 2017 | 72.78 | 73.79 | 72.32 | 73.27 | 2,116,140 | +0.74(+1.02%) |
Mar 16, 2017 | 72.73 | 73.48 | 72.40 | 72.53 | 931,572 | -0.40(-0.54%) |
Mar 15, 2017 | 70.91 | 73.26 | 70.91 | 72.93 | 910,104 | +2.07(+2.92%) |
Mar 14, 2017 | 71.33 | 71.34 | 70.57 | 70.86 | 691,295 | -0.49(-0.69%) |
Mar 13, 2017 | 71.53 | 71.91 | 71.21 | 71.35 | 1,237,537 | -0.16(-0.23%) |
Mar 10, 2017 | 72.96 | 73.84 | 71.22 | 71.51 | 1,164,812 | -1.45(-1.99%) |
Mar 09, 2017 | 74.31 | 74.62 | 72.41 | 72.96 | 1,119,049 | -1.29(-1.74%) |
Mar 08, 2017 | 74.93 | 75.08 | 74.20 | 74.26 | 865,568 | -0.90(-1.20%) |
Mar 07, 2017 | 75.50 | 75.77 | 74.67 | 75.15 | 740,558 | -0.47(-0.62%) |
Mar 06, 2017 | 75.12 | 75.90 | 74.91 | 75.62 | 988,611 | +0.36(+0.47%) |
Mar 03, 2017 | 75.00 | 75.47 | 74.35 | 75.27 | 929,755 | +0.53(+0.71%) |
Mar 02, 2017 | 76.25 | 76.23 | 74.45 | 74.74 | 1,257,068 | -1.51(-1.98%) |
Mar 01, 2017 | 75.56 | 77.31 | 74.66 | 76.25 | 1,621,780 | +0.72(+0.95%) |
Feb 28, 2017 | 75.47 | 75.70 | 74.80 | 75.53 | 897,189 | -0.03(-0.04%) |
Feb 27, 2017 | 75.11 | 75.88 | 74.84 | 75.56 | 540,817 | +0.66(+0.88%) |
Feb 24, 2017 | 75.02 | 75.19 | 74.11 | 74.90 | 902,828 | -0.19(-0.26%) |
Feb 23, 2017 | 75.62 | 76.24 | 74.72 | 75.09 | 673,476 | -0.26(-0.35%) |
Feb 22, 2017 | 75.36 | 75.60 | 74.47 | 75.35 | 790,904 | +0.07(+0.09%) |
Feb 21, 2017 | 74.54 | 75.50 | 74.28 | 75.29 | 795,705 | +0.70(+0.93%) |
Feb 17, 2017 | 74.59 | 74.59 | 74.59 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 74.76 | 75.70 | 74.00 | 74.21 | 856,414 | -0.30(-0.40%) |
Feb 15, 2017 | 74.17 | 74.76 | 73.43 | 74.51 | 782,162 | +0.08(+0.11%) |
Feb 14, 2017 | 73.92 | 74.71 | 73.07 | 74.43 | 847,582 | +0.49(+0.66%) |
Feb 13, 2017 | 73.79 | 74.17 | 72.97 | 73.94 | 580,853 | +0.35(+0.47%) |
Feb 10, 2017 | 73.04 | 73.65 | 72.84 | 73.59 | 634,996 | +0.54(+0.73%) |
Feb 09, 2017 | 72.82 | 73.20 | 72.55 | 73.06 | 670,334 | +0.35(+0.48%) |
Feb 08, 2017 | 72.18 | 73.08 | 71.86 | 72.71 | 501,586 | +0.72(+1.01%) |
Feb 07, 2017 | 72.94 | 73.69 | 71.81 | 71.98 | 887,496 | -0.75(-1.03%) |
Feb 06, 2017 | 72.87 | 73.06 | 72.22 | 72.73 | 756,069 | -0.25(-0.34%) |
Feb 03, 2017 | 73.48 | 74.09 | 72.85 | 72.98 | 830,753 | +0.26(+0.36%) |
Feb 02, 2017 | 71.75 | 73.07 | 71.49 | 72.72 | 849,314 | +1.07(+1.49%) |
Feb 01, 2017 | 73.09 | 74.26 | 71.56 | 71.65 | 1,005,932 | -1.39(-1.90%) |
Jan 31, 2017 | 72.96 | 73.93 | 72.94 | 73.04 | 1,103,433 | -0.05(-0.06%) |
Jan 30, 2017 | 73.16 | 73.71 | 72.60 | 73.09 | 819,720 | -0.38(-0.51%) |
Jan 27, 2017 | 73.90 | 74.15 | 72.27 | 73.46 | 1,082,486 | -0.28(-0.38%) |
Jan 26, 2017 | 73.40 | 74.41 | 73.29 | 73.75 | 987,446 | +0.86(+1.19%) |
Jan 25, 2017 | 73.50 | 74.06 | 72.50 | 72.88 | 1,037,324 | -0.44(-0.59%) |
Jan 24, 2017 | 73.67 | 73.95 | 73.08 | 73.32 | 787,810 | -0.15(-0.21%) |
Jan 23, 2017 | 72.29 | 73.57 | 72.28 | 73.47 | 572,879 | +1.01(+1.40%) |
Jan 20, 2017 | 72.00 | 72.48 | 71.48 | 72.46 | 674,538 | +0.52(+0.72%) |
Jan 19, 2017 | 72.74 | 73.04 | 71.65 | 71.94 | 993,515 | -1.03(-1.41%) |
Jan 18, 2017 | 72.44 | 73.44 | 72.00 | 72.98 | 1,047,603 | +0.58(+0.80%) |
Jan 17, 2017 | 71.26 | 72.55 | 70.90 | 72.40 | 1,419,349 | +1.04(+1.46%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +0.19(+0.27%) | |
Jan 12, 2017 | 70.43 | 71.23 | 69.89 | 71.17 | 786,632 | +0.75(+1.07%) |
Jan 11, 2017 | 71.13 | 71.44 | 70.34 | 70.41 | 930,878 | -0.67(-0.94%) |
Jan 10, 2017 | 71.78 | 71.85 | 70.80 | 71.08 | 993,767 | -0.93(-1.29%) |
Jan 09, 2017 | 73.94 | 74.42 | 71.64 | 72.02 | 1,387,689 | -2.04(-2.76%) |
Jan 06, 2017 | 73.15 | 74.40 | 72.77 | 74.06 | 878,906 | +0.78(+1.07%) |
Jan 05, 2017 | 73.57 | 73.90 | 72.37 | 73.28 | 852,473 | -0.91(-1.23%) |
Jan 04, 2017 | 72.78 | 74.30 | 71.76 | 74.19 | 1,663,986 | +1.44(+1.98%) |