Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 78.71 | 79.22 | 78.20 | 78.27 | 2,251,671 | -0.51(-0.64%) |
Mar 30, 2017 | 78.86 | 79.08 | 78.67 | 78.78 | 1,487,922 | -0.17(-0.21%) |
Mar 29, 2017 | 79.08 | 79.55 | 78.77 | 78.95 | 1,408,878 | -0.08(-0.11%) |
Mar 28, 2017 | 78.96 | 79.51 | 78.37 | 79.03 | 1,723,571 | -0.19(-0.24%) |
Mar 27, 2017 | 78.92 | 79.92 | 78.81 | 79.23 | 1,934,822 | -0.18(-0.22%) |
Mar 24, 2017 | 79.91 | 80.53 | 78.75 | 79.40 | 2,045,364 | -0.47(-0.59%) |
Mar 23, 2017 | 79.77 | 80.54 | 79.72 | 79.87 | 1,460,307 | -0.01(-0.01%) |
Mar 22, 2017 | 79.74 | 80.21 | 79.47 | 79.88 | 1,328,729 | +0.05(+0.06%) |
Mar 21, 2017 | 80.30 | 80.82 | 79.75 | 79.83 | 2,328,401 | -0.03(-0.03%) |
Mar 20, 2017 | 79.18 | 79.90 | 78.93 | 79.86 | 2,394,986 | +0.51(+0.64%) |
Mar 17, 2017 | 79.12 | 80.00 | 78.84 | 79.35 | 2,424,136 | +0.35(+0.44%) |
Mar 16, 2017 | 78.70 | 79.09 | 78.56 | 79.00 | 991,502 | +0.23(+0.29%) |
Mar 15, 2017 | 78.24 | 79.16 | 78.24 | 78.77 | 1,530,299 | +0.51(+0.65%) |
Mar 14, 2017 | 78.43 | 78.75 | 77.97 | 78.27 | 1,219,749 | -0.54(-0.69%) |
Mar 13, 2017 | 78.87 | 79.27 | 78.63 | 78.81 | 1,650,371 | -0.38(-0.48%) |
Mar 10, 2017 | 77.74 | 79.78 | 77.68 | 79.19 | 3,903,621 | +2.68(+3.50%) |
Mar 09, 2017 | 76.90 | 76.94 | 76.31 | 76.51 | 1,038,413 | -0.05(-0.06%) |
Mar 08, 2017 | 76.47 | 76.85 | 76.35 | 76.56 | 1,220,462 | +0.15(+0.19%) |
Mar 07, 2017 | 76.14 | 76.57 | 76.02 | 76.41 | 1,380,113 | +0.06(+0.07%) |
Mar 06, 2017 | 76.19 | 76.75 | 76.10 | 76.35 | 1,282,648 | -0.22(-0.29%) |
Mar 03, 2017 | 76.43 | 76.67 | 75.41 | 76.58 | 1,486,764 | +0.03(+0.04%) |
Mar 02, 2017 | 78.47 | 78.51 | 76.44 | 76.55 | 3,747,421 | -1.04(-1.34%) |
Mar 01, 2017 | 76.79 | 77.76 | 76.45 | 77.59 | 1,690,517 | +1.11(+1.45%) |
Feb 28, 2017 | 76.62 | 76.99 | 76.38 | 76.48 | 1,681,286 | -0.11(-0.14%) |
Feb 27, 2017 | 77.01 | 77.29 | 76.16 | 76.59 | 1,358,490 | -0.72(-0.93%) |
Feb 24, 2017 | 77.29 | 77.41 | 76.56 | 77.31 | 1,327,178 | +0.06(+0.08%) |
Feb 23, 2017 | 77.78 | 77.99 | 77.10 | 77.25 | 1,633,285 | -0.17(-0.21%) |
Feb 22, 2017 | 77.72 | 78.14 | 77.26 | 77.42 | 1,736,444 | -0.40(-0.52%) |
Feb 21, 2017 | 78.33 | 78.80 | 77.67 | 77.82 | 2,622,392 | -0.33(-0.42%) |
Feb 17, 2017 | 78.15 | 78.15 | 78.15 | 0 | +1.59(+2.08%) | |
Feb 16, 2017 | 76.64 | 76.96 | 75.87 | 76.56 | 1,664,161 | -0.25(-0.32%) |
Feb 15, 2017 | 76.62 | 77.18 | 75.99 | 76.81 | 2,214,255 | +0.27(+0.35%) |
Feb 14, 2017 | 75.71 | 76.83 | 75.58 | 76.54 | 1,812,702 | +0.61(+0.80%) |
Feb 13, 2017 | 76.14 | 76.28 | 75.79 | 75.94 | 1,140,792 | +0.00(+0.00%) |
Feb 10, 2017 | 75.91 | 76.07 | 75.53 | 75.94 | 1,832,451 | -0.06(-0.08%) |
Feb 09, 2017 | 75.84 | 76.22 | 75.66 | 76.00 | 1,669,702 | +0.16(+0.21%) |
Feb 08, 2017 | 76.41 | 76.75 | 75.58 | 75.84 | 2,462,242 | -0.84(-1.09%) |
Feb 07, 2017 | 76.48 | 77.00 | 75.68 | 76.68 | 2,613,050 | +0.53(+0.70%) |
Feb 06, 2017 | 76.30 | 76.50 | 75.91 | 76.15 | 2,299,827 | -0.18(-0.24%) |
Feb 03, 2017 | 75.45 | 76.77 | 75.34 | 76.33 | 3,693,125 | +0.94(+1.24%) |
Feb 02, 2017 | 76.23 | 76.60 | 74.34 | 75.39 | 5,461,943 | +1.91(+2.60%) |
Feb 01, 2017 | 74.32 | 74.74 | 72.96 | 73.48 | 5,148,339 | -1.19(-1.59%) |
Jan 31, 2017 | 74.40 | 74.70 | 73.84 | 74.67 | 2,056,733 | +0.31(+0.42%) |
Jan 30, 2017 | 74.57 | 74.57 | 73.65 | 74.35 | 1,819,115 | -0.08(-0.11%) |
Jan 27, 2017 | 75.01 | 75.19 | 74.19 | 74.44 | 1,293,265 | -0.92(-1.22%) |
Jan 26, 2017 | 75.59 | 76.62 | 75.06 | 75.36 | 2,964,667 | -0.05(-0.06%) |
Jan 25, 2017 | 74.52 | 75.44 | 74.38 | 75.40 | 2,161,945 | +1.12(+1.51%) |
Jan 24, 2017 | 73.35 | 74.33 | 73.28 | 74.28 | 1,386,386 | +1.05(+1.43%) |
Jan 23, 2017 | 73.12 | 73.38 | 72.74 | 73.23 | 1,274,387 | +0.02(+0.03%) |
Jan 20, 2017 | 72.63 | 73.36 | 72.40 | 73.21 | 2,015,613 | +0.68(+0.94%) |
Jan 19, 2017 | 72.85 | 72.93 | 72.05 | 72.53 | 1,871,072 | -0.35(-0.48%) |
Jan 18, 2017 | 73.54 | 73.95 | 72.84 | 72.88 | 1,757,440 | -0.53(-0.73%) |
Jan 17, 2017 | 72.96 | 73.87 | 72.86 | 73.42 | 2,450,739 | +0.97(+1.35%) |
Jan 13, 2017 | 72.44 | 72.44 | 72.44 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.40 | 73.42 | 71.81 | 72.76 | 3,631,227 | +0.74(+1.03%) |
Jan 11, 2017 | 70.46 | 72.02 | 70.19 | 72.02 | 3,032,144 | +0.90(+1.27%) |
Jan 10, 2017 | 72.08 | 72.08 | 71.01 | 71.12 | 2,680,545 | -0.82(-1.14%) |
Jan 09, 2017 | 72.45 | 72.63 | 71.82 | 71.94 | 1,519,503 | -0.85(-1.16%) |
Jan 06, 2017 | 72.30 | 73.09 | 71.99 | 72.78 | 1,777,847 | +0.51(+0.71%) |
Jan 05, 2017 | 71.89 | 72.35 | 71.31 | 72.27 | 1,726,646 | -0.09(-0.13%) |
Jan 04, 2017 | 71.28 | 72.63 | 71.26 | 72.36 | 1,653,700 | +1.26(+1.77%) |