Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.25 | 75.75 | 74.73 | 75.50 | 829,864 | -0.03(-0.04%) |
Mar 30, 2017 | 75.73 | 76.05 | 75.23 | 75.54 | 661,678 | -0.83(-1.09%) |
Mar 29, 2017 | 75.58 | 76.67 | 75.41 | 76.37 | 742,744 | +0.80(+1.06%) |
Mar 28, 2017 | 74.64 | 75.65 | 74.36 | 75.57 | 878,768 | +0.92(+1.23%) |
Mar 27, 2017 | 74.51 | 75.49 | 74.21 | 74.65 | 768,797 | -0.75(-0.99%) |
Mar 24, 2017 | 75.51 | 76.15 | 75.07 | 75.40 | 898,021 | -0.07(-0.09%) |
Mar 23, 2017 | 75.47 | 76.08 | 75.10 | 75.47 | 879,090 | +0.43(+0.57%) |
Mar 22, 2017 | 74.63 | 75.08 | 73.46 | 75.04 | 739,076 | +0.00(+0.00%) |
Mar 21, 2017 | 75.52 | 76.13 | 74.36 | 75.04 | 832,367 | -0.03(-0.04%) |
Mar 20, 2017 | 76.51 | 77.11 | 74.85 | 75.07 | 708,258 | -1.57(-2.05%) |
Mar 17, 2017 | 76.56 | 76.91 | 76.20 | 76.65 | 1,079,085 | +0.30(+0.40%) |
Mar 16, 2017 | 75.44 | 76.72 | 75.29 | 76.34 | 1,222,149 | +0.91(+1.20%) |
Mar 15, 2017 | 74.33 | 75.93 | 74.16 | 75.44 | 2,066,555 | +1.14(+1.53%) |
Mar 14, 2017 | 74.91 | 75.42 | 74.27 | 74.30 | 1,283,311 | -0.48(-0.64%) |
Mar 13, 2017 | 74.27 | 74.91 | 73.95 | 74.78 | 1,829,762 | +0.22(+0.29%) |
Mar 10, 2017 | 73.55 | 74.68 | 73.50 | 74.56 | 941,085 | +1.21(+1.65%) |
Mar 09, 2017 | 73.96 | 74.22 | 73.01 | 73.35 | 610,366 | -0.52(-0.71%) |
Mar 08, 2017 | 73.26 | 74.33 | 72.82 | 73.87 | 1,612,021 | +1.18(+1.62%) |
Mar 07, 2017 | 72.99 | 73.44 | 72.25 | 72.69 | 857,032 | -0.57(-0.78%) |
Mar 06, 2017 | 73.12 | 73.48 | 72.70 | 73.26 | 966,689 | +0.24(+0.33%) |
Mar 03, 2017 | 73.96 | 74.23 | 71.97 | 73.02 | 1,064,986 | -1.07(-1.45%) |
Mar 02, 2017 | 73.68 | 74.51 | 72.78 | 74.09 | 1,178,269 | +0.49(+0.66%) |
Mar 01, 2017 | 74.64 | 74.64 | 72.91 | 73.61 | 900,249 | -0.08(-0.10%) |
Feb 28, 2017 | 75.22 | 75.58 | 73.44 | 73.68 | 962,899 | -1.74(-2.31%) |
Feb 27, 2017 | 75.31 | 76.24 | 75.16 | 75.42 | 1,180,830 | +0.04(+0.06%) |
Feb 24, 2017 | 72.72 | 76.19 | 72.72 | 75.38 | 2,232,606 | +2.49(+3.42%) |
Feb 23, 2017 | 76.14 | 76.14 | 72.76 | 72.89 | 4,826,440 | +2.91(+4.16%) |
Feb 22, 2017 | 70.30 | 71.82 | 69.28 | 69.97 | 2,176,767 | -0.33(-0.48%) |
Feb 21, 2017 | 70.36 | 71.38 | 70.14 | 70.31 | 825,995 | +0.22(+0.31%) |
Feb 17, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.67(+0.96%) | |
Feb 16, 2017 | 70.19 | 70.59 | 69.32 | 69.42 | 818,882 | -0.41(-0.59%) |
Feb 15, 2017 | 70.37 | 71.11 | 69.49 | 69.83 | 1,074,892 | -0.36(-0.51%) |
Feb 14, 2017 | 70.18 | 71.97 | 70.02 | 70.19 | 1,333,626 | +0.69(+1.00%) |
Feb 13, 2017 | 69.60 | 70.10 | 69.04 | 69.50 | 848,896 | -0.02(-0.02%) |
Feb 10, 2017 | 68.43 | 70.61 | 68.43 | 69.51 | 1,280,967 | +1.63(+2.40%) |
Feb 09, 2017 | 66.88 | 68.20 | 66.47 | 67.88 | 954,525 | +1.14(+1.71%) |
Feb 08, 2017 | 65.49 | 66.89 | 65.25 | 66.74 | 1,373,638 | +1.17(+1.79%) |
Feb 07, 2017 | 67.20 | 67.41 | 65.27 | 65.57 | 1,096,776 | -1.19(-1.78%) |
Feb 06, 2017 | 66.98 | 68.43 | 66.67 | 66.76 | 1,493,419 | -0.05(-0.08%) |
Feb 03, 2017 | 68.94 | 69.27 | 66.35 | 66.81 | 1,886,186 | -2.22(-3.21%) |
Feb 02, 2017 | 69.18 | 69.55 | 68.24 | 69.03 | 641,500 | -0.21(-0.30%) |
Feb 01, 2017 | 70.41 | 70.41 | 68.56 | 69.24 | 824,278 | -0.88(-1.25%) |
Jan 31, 2017 | 69.08 | 70.31 | 68.01 | 70.12 | 683,759 | +0.27(+0.38%) |
Jan 30, 2017 | 68.82 | 70.11 | 67.70 | 69.85 | 1,113,829 | +1.05(+1.53%) |
Jan 27, 2017 | 72.00 | 72.45 | 68.55 | 68.79 | 1,150,060 | -2.97(-4.14%) |
Jan 26, 2017 | 72.83 | 73.28 | 71.69 | 71.76 | 525,767 | -0.90(-1.23%) |
Jan 25, 2017 | 72.16 | 74.49 | 72.16 | 72.66 | 1,119,898 | +1.43(+2.01%) |
Jan 24, 2017 | 70.59 | 71.61 | 70.59 | 71.23 | 416,050 | +0.44(+0.63%) |
Jan 23, 2017 | 70.41 | 71.42 | 70.14 | 70.79 | 343,846 | -0.03(-0.05%) |
Jan 20, 2017 | 69.97 | 70.84 | 69.79 | 70.82 | 526,018 | +0.64(+0.91%) |
Jan 19, 2017 | 72.07 | 72.67 | 69.96 | 70.18 | 579,409 | -1.82(-2.52%) |
Jan 18, 2017 | 73.67 | 74.70 | 71.32 | 72.00 | 744,124 | -1.74(-2.36%) |
Jan 17, 2017 | 71.42 | 74.53 | 71.28 | 73.74 | 1,428,682 | +2.66(+3.75%) |
Jan 13, 2017 | 71.08 | 71.08 | 71.08 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 70.74 | 71.60 | 70.20 | 71.03 | 586,364 | -0.32(-0.45%) |
Jan 11, 2017 | 72.05 | 72.05 | 70.72 | 71.35 | 678,666 | -0.63(-0.87%) |
Jan 10, 2017 | 71.95 | 72.84 | 71.95 | 71.97 | 636,294 | -0.44(-0.61%) |
Jan 09, 2017 | 71.63 | 72.55 | 71.56 | 72.42 | 567,394 | +0.85(+1.19%) |
Jan 06, 2017 | 72.44 | 72.44 | 70.69 | 71.56 | 1,050,483 | -0.72(-1.00%) |
Jan 05, 2017 | 73.97 | 74.27 | 71.66 | 72.28 | 1,579,270 | -2.65(-3.54%) |
Jan 04, 2017 | 73.39 | 75.04 | 73.39 | 74.94 | 1,020,055 | +2.15(+2.96%) |