Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.09 | 73.29 | 72.57 | 72.87 | 538,197 | -0.36(-0.49%) |
Mar 30, 2017 | 70.50 | 73.39 | 70.44 | 73.23 | 569,418 | +2.94(+4.18%) |
Mar 29, 2017 | 70.49 | 70.98 | 69.81 | 70.29 | 427,495 | -0.37(-0.52%) |
Mar 28, 2017 | 68.57 | 71.18 | 68.41 | 70.66 | 723,705 | +1.69(+2.45%) |
Mar 27, 2017 | 67.94 | 69.27 | 67.23 | 68.97 | 1,042,093 | -1.07(-1.53%) |
Mar 24, 2017 | 70.42 | 70.51 | 69.15 | 70.04 | 871,208 | +0.02(+0.04%) |
Mar 23, 2017 | 69.81 | 71.47 | 69.59 | 70.02 | 498,259 | +0.21(+0.30%) |
Mar 22, 2017 | 68.93 | 70.34 | 68.13 | 69.81 | 708,440 | +0.07(+0.09%) |
Mar 21, 2017 | 73.87 | 73.95 | 69.05 | 69.74 | 990,332 | -3.77(-5.13%) |
Mar 20, 2017 | 74.72 | 74.72 | 73.46 | 73.51 | 531,918 | -1.55(-2.06%) |
Mar 17, 2017 | 75.21 | 75.44 | 74.08 | 75.06 | 2,104,458 | -0.06(-0.08%) |
Mar 16, 2017 | 74.58 | 75.49 | 74.34 | 75.11 | 388,357 | +0.96(+1.29%) |
Mar 15, 2017 | 74.65 | 75.78 | 73.83 | 74.16 | 563,736 | -0.43(-0.57%) |
Mar 14, 2017 | 74.13 | 74.67 | 72.98 | 74.58 | 476,635 | -0.33(-0.44%) |
Mar 13, 2017 | 74.56 | 75.73 | 74.20 | 74.91 | 401,535 | +0.25(+0.33%) |
Mar 10, 2017 | 75.38 | 75.49 | 73.75 | 74.66 | 639,720 | -0.03(-0.04%) |
Mar 09, 2017 | 75.33 | 76.29 | 74.47 | 74.70 | 613,638 | -0.48(-0.63%) |
Mar 08, 2017 | 76.66 | 77.30 | 75.05 | 75.17 | 560,928 | -0.90(-1.18%) |
Mar 07, 2017 | 76.98 | 77.42 | 75.90 | 76.07 | 915,932 | -0.88(-1.14%) |
Mar 06, 2017 | 76.26 | 77.22 | 75.53 | 76.95 | 595,421 | +0.03(+0.04%) |
Mar 03, 2017 | 76.81 | 77.31 | 76.56 | 76.92 | 477,926 | +0.38(+0.50%) |
Mar 02, 2017 | 78.84 | 78.88 | 76.37 | 76.53 | 602,532 | -2.18(-2.77%) |
Mar 01, 2017 | 77.89 | 79.14 | 77.66 | 78.71 | 630,597 | +2.97(+3.93%) |
Feb 28, 2017 | 76.25 | 76.60 | 75.63 | 75.74 | 658,262 | -1.08(-1.41%) |
Feb 27, 2017 | 75.95 | 77.07 | 75.87 | 76.82 | 374,022 | +0.79(+1.03%) |
Feb 24, 2017 | 74.86 | 76.07 | 74.58 | 76.03 | 461,770 | +0.01(+0.01%) |
Feb 23, 2017 | 75.92 | 76.16 | 74.93 | 76.02 | 515,452 | +0.09(+0.12%) |
Feb 22, 2017 | 75.34 | 76.42 | 75.34 | 75.93 | 408,001 | -0.42(-0.54%) |
Feb 21, 2017 | 76.96 | 77.50 | 75.90 | 76.35 | 516,468 | -0.29(-0.38%) |
Feb 17, 2017 | 76.64 | 76.64 | 76.64 | 0 | +0.41(+0.53%) | |
Feb 16, 2017 | 75.80 | 76.24 | 75.25 | 76.23 | 467,064 | +0.25(+0.33%) |
Feb 15, 2017 | 76.10 | 76.27 | 74.95 | 75.98 | 435,325 | +0.55(+0.73%) |
Feb 14, 2017 | 74.43 | 75.77 | 73.93 | 75.43 | 329,520 | +1.08(+1.46%) |
Feb 13, 2017 | 74.31 | 75.09 | 73.98 | 74.35 | 420,218 | +0.88(+1.20%) |
Feb 10, 2017 | 73.64 | 74.00 | 72.84 | 73.47 | 313,184 | +0.51(+0.70%) |
Feb 09, 2017 | 72.72 | 73.40 | 72.07 | 72.95 | 341,294 | +0.74(+1.03%) |
Feb 08, 2017 | 72.36 | 72.56 | 71.63 | 72.21 | 538,425 | -0.81(-1.10%) |
Feb 07, 2017 | 72.54 | 73.16 | 71.25 | 73.02 | 769,547 | +0.65(+0.90%) |
Feb 06, 2017 | 72.36 | 73.58 | 72.14 | 72.37 | 390,254 | -0.72(-0.99%) |
Feb 03, 2017 | 72.55 | 73.16 | 71.83 | 73.09 | 522,822 | +1.79(+2.51%) |
Feb 02, 2017 | 72.06 | 72.27 | 70.85 | 71.30 | 689,616 | -1.39(-1.92%) |
Feb 01, 2017 | 74.03 | 74.87 | 72.38 | 72.69 | 647,042 | -0.11(-0.15%) |
Jan 31, 2017 | 72.85 | 73.63 | 72.06 | 72.80 | 1,976,548 | -0.50(-0.68%) |
Jan 30, 2017 | 74.46 | 74.46 | 72.76 | 73.29 | 939,369 | -1.65(-2.21%) |
Jan 27, 2017 | 76.03 | 76.03 | 74.38 | 74.95 | 761,923 | -1.56(-2.04%) |
Jan 26, 2017 | 76.80 | 76.80 | 74.96 | 76.51 | 1,054,694 | +1.08(+1.44%) |
Jan 25, 2017 | 72.97 | 75.81 | 72.97 | 75.43 | 1,337,912 | +1.72(+2.33%) |
Jan 24, 2017 | 72.07 | 73.85 | 71.79 | 73.71 | 876,936 | +2.02(+2.82%) |
Jan 23, 2017 | 71.27 | 71.74 | 70.55 | 71.69 | 504,814 | -0.11(-0.16%) |
Jan 20, 2017 | 71.15 | 72.31 | 71.02 | 71.80 | 496,646 | +0.66(+0.93%) |
Jan 19, 2017 | 70.84 | 71.24 | 70.09 | 71.14 | 623,867 | +0.60(+0.85%) |
Jan 18, 2017 | 70.24 | 70.61 | 69.65 | 70.54 | 799,073 | +0.77(+1.11%) |
Jan 17, 2017 | 71.49 | 71.80 | 69.65 | 69.77 | 660,654 | -2.72(-3.75%) |
Jan 13, 2017 | 72.49 | 72.49 | 72.49 | 0 | +1.69(+2.39%) | |
Jan 12, 2017 | 71.13 | 71.13 | 69.90 | 70.79 | 630,821 | -0.86(-1.20%) |
Jan 11, 2017 | 71.09 | 71.76 | 69.84 | 71.66 | 772,426 | +0.49(+0.69%) |
Jan 10, 2017 | 70.58 | 71.69 | 70.18 | 71.17 | 720,628 | +0.77(+1.09%) |
Jan 09, 2017 | 70.72 | 71.23 | 70.12 | 70.40 | 754,816 | -1.07(-1.49%) |
Jan 06, 2017 | 72.10 | 72.89 | 71.24 | 71.47 | 1,115,023 | +0.07(+0.10%) |
Jan 05, 2017 | 72.26 | 73.43 | 70.73 | 71.40 | 857,647 | -0.46(-0.63%) |
Jan 04, 2017 | 71.36 | 72.28 | 70.99 | 71.85 | 654,305 | +0.77(+1.08%) |