Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.28 | 73.81 | 73.28 | 73.56 | 2,528,187 | -0.16(-0.22%) |
Mar 30, 2017 | 73.68 | 73.98 | 73.46 | 73.72 | 2,619,860 | +0.09(+0.12%) |
Mar 29, 2017 | 73.57 | 73.82 | 73.32 | 73.64 | 1,908,080 | -0.13(-0.17%) |
Mar 28, 2017 | 73.69 | 73.90 | 73.26 | 73.76 | 3,578,294 | -0.13(-0.17%) |
Mar 27, 2017 | 73.50 | 74.06 | 73.34 | 73.89 | 2,442,172 | +0.03(+0.03%) |
Mar 24, 2017 | 74.15 | 74.61 | 73.52 | 73.87 | 3,624,253 | -0.25(-0.34%) |
Mar 23, 2017 | 74.13 | 74.42 | 73.92 | 74.11 | 2,555,912 | -0.02(-0.02%) |
Mar 22, 2017 | 74.21 | 74.34 | 73.70 | 74.13 | 2,042,890 | +0.03(+0.05%) |
Mar 21, 2017 | 74.54 | 74.78 | 73.78 | 74.10 | 2,125,988 | -0.16(-0.22%) |
Mar 20, 2017 | 74.54 | 74.62 | 74.15 | 74.26 | 1,789,295 | -0.17(-0.23%) |
Mar 17, 2017 | 74.30 | 74.60 | 74.19 | 74.43 | 3,618,070 | +0.23(+0.31%) |
Mar 16, 2017 | 74.97 | 75.12 | 73.85 | 74.20 | 3,083,625 | -0.92(-1.22%) |
Mar 15, 2017 | 74.77 | 75.40 | 74.72 | 75.12 | 2,074,855 | +0.52(+0.70%) |
Mar 14, 2017 | 74.96 | 74.96 | 74.23 | 74.60 | 1,944,365 | -0.55(-0.73%) |
Mar 13, 2017 | 75.22 | 75.31 | 74.67 | 75.15 | 1,900,948 | -0.22(-0.30%) |
Mar 10, 2017 | 75.18 | 75.58 | 75.00 | 75.37 | 2,609,390 | +0.39(+0.52%) |
Mar 09, 2017 | 74.30 | 75.09 | 74.30 | 74.98 | 2,690,015 | +0.59(+0.80%) |
Mar 08, 2017 | 73.88 | 74.54 | 73.76 | 74.39 | 2,179,638 | +0.47(+0.64%) |
Mar 07, 2017 | 73.84 | 74.14 | 73.64 | 73.92 | 1,849,754 | -0.02(-0.02%) |
Mar 06, 2017 | 74.02 | 74.27 | 73.54 | 73.93 | 2,582,507 | -0.64(-0.85%) |
Mar 03, 2017 | 74.43 | 74.68 | 74.04 | 74.57 | 2,553,999 | +0.18(+0.24%) |
Mar 02, 2017 | 74.70 | 74.72 | 74.24 | 74.39 | 1,780,464 | -0.55(-0.73%) |
Mar 01, 2017 | 74.33 | 75.22 | 74.08 | 74.94 | 2,981,857 | +1.47(+2.00%) |
Feb 28, 2017 | 73.75 | 73.91 | 73.37 | 73.47 | 2,653,097 | -0.50(-0.67%) |
Feb 27, 2017 | 73.79 | 74.14 | 73.66 | 73.97 | 2,027,045 | +0.04(+0.06%) |
Feb 24, 2017 | 73.27 | 73.93 | 73.01 | 73.93 | 2,297,809 | +0.82(+1.12%) |
Feb 23, 2017 | 73.00 | 73.16 | 72.68 | 73.11 | 2,081,723 | +0.28(+0.39%) |
Feb 22, 2017 | 72.69 | 72.93 | 72.57 | 72.83 | 2,406,312 | +0.04(+0.06%) |
Feb 21, 2017 | 72.59 | 73.06 | 72.41 | 72.78 | 2,686,987 | +0.60(+0.83%) |
Feb 17, 2017 | 72.18 | 72.18 | 72.18 | 0 | -0.17(-0.24%) | |
Feb 16, 2017 | 72.64 | 72.69 | 71.83 | 72.35 | 2,894,247 | -0.31(-0.43%) |
Feb 15, 2017 | 71.92 | 72.73 | 71.83 | 72.66 | 2,423,076 | +0.44(+0.61%) |
Feb 14, 2017 | 71.86 | 72.39 | 71.75 | 72.23 | 1,545,099 | -0.08(-0.11%) |
Feb 13, 2017 | 72.16 | 72.38 | 71.98 | 72.30 | 1,709,424 | +0.18(+0.25%) |
Feb 10, 2017 | 71.94 | 72.20 | 71.75 | 72.12 | 1,558,018 | +0.19(+0.26%) |
Feb 09, 2017 | 71.29 | 72.14 | 71.20 | 71.93 | 2,442,184 | +0.67(+0.94%) |
Feb 08, 2017 | 71.01 | 71.38 | 70.91 | 71.26 | 1,979,078 | -0.09(-0.12%) |
Feb 07, 2017 | 71.28 | 71.54 | 71.07 | 71.35 | 2,025,603 | +0.08(+0.11%) |
Feb 06, 2017 | 71.50 | 71.60 | 70.90 | 71.27 | 2,404,114 | -0.60(-0.84%) |
Feb 03, 2017 | 72.00 | 72.11 | 71.56 | 71.87 | 1,995,630 | -0.01(-0.01%) |
Feb 02, 2017 | 71.38 | 72.03 | 70.95 | 71.88 | 2,772,107 | +0.14(+0.19%) |
Feb 01, 2017 | 72.61 | 72.76 | 71.15 | 71.74 | 5,406,648 | -0.33(-0.45%) |
Jan 31, 2017 | 70.76 | 72.23 | 70.30 | 72.07 | 7,262,359 | +3.06(+4.43%) |
Jan 30, 2017 | 69.83 | 69.86 | 68.47 | 69.01 | 2,694,526 | -0.52(-0.74%) |
Jan 27, 2017 | 69.53 | 69.58 | 69.13 | 69.53 | 2,651,678 | +0.15(+0.21%) |
Jan 26, 2017 | 69.44 | 69.58 | 69.18 | 69.38 | 2,224,383 | -0.21(-0.30%) |
Jan 25, 2017 | 68.92 | 69.61 | 68.85 | 69.59 | 2,603,874 | +0.86(+1.25%) |
Jan 24, 2017 | 68.71 | 69.09 | 67.82 | 68.73 | 3,503,948 | +0.03(+0.04%) |
Jan 23, 2017 | 68.98 | 69.13 | 68.58 | 68.70 | 2,858,943 | -0.46(-0.66%) |
Jan 20, 2017 | 69.43 | 69.49 | 68.81 | 69.16 | 2,575,031 | -0.06(-0.09%) |
Jan 19, 2017 | 69.64 | 69.82 | 68.90 | 69.22 | 3,412,696 | -0.51(-0.73%) |
Jan 18, 2017 | 69.99 | 70.08 | 69.56 | 69.73 | 2,466,215 | +0.24(+0.35%) |
Jan 17, 2017 | 69.56 | 69.63 | 68.93 | 69.49 | 3,743,947 | -0.39(-0.55%) |
Jan 13, 2017 | 69.87 | 69.87 | 69.87 | 0 | +0.06(+0.09%) | |
Jan 12, 2017 | 69.61 | 69.95 | 69.31 | 69.81 | 4,187,284 | -0.05(-0.07%) |
Jan 11, 2017 | 69.57 | 70.22 | 69.25 | 69.86 | 3,237,114 | +0.21(+0.31%) |
Jan 10, 2017 | 69.11 | 69.84 | 69.01 | 69.65 | 4,072,824 | +0.44(+0.63%) |
Jan 09, 2017 | 69.05 | 69.30 | 68.92 | 69.21 | 2,698,433 | +0.14(+0.20%) |
Jan 06, 2017 | 68.70 | 69.32 | 68.47 | 69.07 | 2,449,457 | +0.36(+0.52%) |
Jan 05, 2017 | 68.09 | 68.75 | 67.97 | 68.71 | 3,946,267 | +0.63(+0.92%) |
Jan 04, 2017 | 67.61 | 68.52 | 67.54 | 68.09 | 3,720,773 | +0.43(+0.63%) |