Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 72.60 | 72.84 | 72.07 | 72.47 | 254,396 | -0.13(-0.18%) |
Mar 30, 2017 | 72.00 | 72.79 | 71.94 | 72.60 | 167,706 | +0.59(+0.82%) |
Mar 29, 2017 | 72.15 | 72.28 | 71.63 | 72.01 | 221,519 | -0.35(-0.49%) |
Mar 28, 2017 | 71.62 | 72.50 | 71.61 | 72.37 | 136,865 | +0.61(+0.85%) |
Mar 27, 2017 | 70.76 | 71.87 | 70.56 | 71.75 | 225,558 | +0.16(+0.22%) |
Mar 24, 2017 | 72.53 | 72.78 | 71.35 | 71.59 | 170,657 | -0.89(-1.23%) |
Mar 23, 2017 | 72.44 | 73.08 | 71.92 | 72.49 | 146,184 | +0.05(+0.07%) |
Mar 22, 2017 | 72.03 | 72.44 | 71.79 | 72.44 | 243,144 | +0.00(+0.00%) |
Mar 21, 2017 | 73.35 | 73.35 | 71.87 | 72.44 | 234,165 | -0.53(-0.73%) |
Mar 20, 2017 | 73.10 | 73.25 | 72.50 | 72.97 | 178,837 | -0.31(-0.43%) |
Mar 17, 2017 | 73.19 | 73.39 | 72.62 | 73.28 | 459,659 | +0.10(+0.13%) |
Mar 16, 2017 | 74.24 | 74.66 | 72.88 | 73.19 | 193,965 | -0.28(-0.38%) |
Mar 15, 2017 | 73.23 | 73.70 | 73.01 | 73.47 | 264,376 | +0.49(+0.67%) |
Mar 14, 2017 | 72.55 | 73.13 | 72.16 | 72.98 | 241,643 | +0.43(+0.59%) |
Mar 13, 2017 | 72.53 | 72.90 | 72.45 | 72.55 | 124,064 | -0.23(-0.31%) |
Mar 10, 2017 | 72.69 | 73.23 | 72.54 | 72.78 | 277,582 | +0.24(+0.33%) |
Mar 09, 2017 | 72.25 | 72.92 | 72.25 | 72.53 | 211,863 | +0.18(+0.24%) |
Mar 08, 2017 | 72.12 | 72.78 | 72.12 | 72.36 | 218,728 | +0.24(+0.33%) |
Mar 07, 2017 | 72.03 | 72.32 | 71.48 | 72.12 | 208,625 | +0.01(+0.01%) |
Mar 06, 2017 | 71.96 | 72.36 | 71.95 | 72.11 | 187,926 | -0.33(-0.45%) |
Mar 03, 2017 | 72.19 | 72.56 | 71.62 | 72.44 | 300,845 | -0.14(-0.19%) |
Mar 02, 2017 | 72.89 | 73.48 | 72.50 | 72.57 | 193,978 | -0.18(-0.24%) |
Mar 01, 2017 | 72.28 | 72.82 | 72.28 | 72.75 | 301,471 | +0.71(+0.99%) |
Feb 28, 2017 | 72.55 | 72.62 | 71.52 | 72.04 | 330,814 | -0.38(-0.53%) |
Feb 27, 2017 | 72.67 | 72.80 | 71.90 | 72.42 | 403,507 | -0.55(-0.76%) |
Feb 24, 2017 | 72.46 | 73.48 | 72.36 | 72.97 | 283,078 | -0.31(-0.43%) |
Feb 23, 2017 | 72.98 | 73.56 | 72.98 | 73.28 | 342,998 | +0.40(+0.55%) |
Feb 22, 2017 | 72.82 | 73.01 | 72.33 | 72.88 | 206,029 | +0.34(+0.47%) |
Feb 21, 2017 | 71.94 | 73.28 | 71.94 | 72.54 | 332,790 | +0.15(+0.21%) |
Feb 17, 2017 | 72.39 | 72.39 | 72.39 | 0 | -0.26(-0.36%) | |
Feb 16, 2017 | 71.92 | 72.68 | 71.92 | 72.65 | 122,653 | +0.78(+1.09%) |
Feb 15, 2017 | 71.84 | 71.93 | 71.39 | 71.87 | 207,428 | +0.07(+0.10%) |
Feb 14, 2017 | 71.28 | 71.85 | 71.22 | 71.80 | 198,217 | +0.25(+0.35%) |
Feb 13, 2017 | 71.49 | 72.13 | 71.16 | 71.55 | 204,825 | -0.02(-0.03%) |
Feb 10, 2017 | 71.24 | 71.68 | 70.68 | 71.57 | 236,647 | +0.38(+0.54%) |
Feb 09, 2017 | 70.72 | 71.52 | 70.29 | 71.19 | 301,210 | +0.73(+1.03%) |
Feb 08, 2017 | 69.30 | 70.51 | 69.12 | 70.46 | 299,971 | +0.80(+1.15%) |
Feb 07, 2017 | 70.02 | 70.80 | 69.52 | 69.66 | 311,294 | -0.45(-0.64%) |
Feb 06, 2017 | 71.48 | 71.63 | 70.10 | 70.11 | 391,655 | -1.99(-2.76%) |
Feb 03, 2017 | 67.52 | 72.24 | 66.51 | 72.10 | 919,587 | +4.89(+7.27%) |
Feb 02, 2017 | 66.46 | 67.53 | 66.25 | 67.21 | 302,202 | +0.55(+0.83%) |
Feb 01, 2017 | 67.18 | 67.74 | 66.28 | 66.66 | 242,425 | -0.51(-0.76%) |
Jan 31, 2017 | 66.54 | 67.36 | 66.54 | 67.17 | 211,449 | +0.44(+0.66%) |
Jan 30, 2017 | 67.33 | 67.33 | 66.63 | 66.73 | 235,425 | -0.54(-0.81%) |
Jan 27, 2017 | 67.39 | 67.52 | 67.16 | 67.28 | 176,813 | -0.38(-0.57%) |
Jan 26, 2017 | 67.40 | 67.74 | 67.30 | 67.66 | 236,068 | +0.02(+0.04%) |
Jan 25, 2017 | 67.20 | 67.76 | 67.20 | 67.64 | 196,281 | +0.54(+0.80%) |
Jan 24, 2017 | 66.72 | 67.30 | 66.45 | 67.10 | 197,509 | +0.61(+0.91%) |
Jan 23, 2017 | 66.67 | 66.98 | 66.31 | 66.49 | 186,234 | -0.23(-0.35%) |
Jan 20, 2017 | 66.77 | 67.37 | 66.38 | 66.72 | 136,262 | +0.07(+0.11%) |
Jan 19, 2017 | 67.72 | 67.99 | 66.43 | 66.65 | 242,994 | -0.82(-1.21%) |
Jan 18, 2017 | 67.34 | 67.68 | 66.90 | 67.47 | 264,082 | +0.64(+0.96%) |
Jan 17, 2017 | 67.17 | 67.38 | 66.78 | 66.83 | 413,755 | -0.51(-0.76%) |
Jan 13, 2017 | 67.34 | 67.34 | 67.34 | 0 | +0.10(+0.14%) | |
Jan 12, 2017 | 70.38 | 70.38 | 67.12 | 67.24 | 714,944 | -3.91(-5.50%) |
Jan 11, 2017 | 71.23 | 71.68 | 70.92 | 71.16 | 333,739 | -0.14(-0.19%) |
Jan 10, 2017 | 70.87 | 71.95 | 70.39 | 71.29 | 208,203 | +0.44(+0.62%) |
Jan 09, 2017 | 71.66 | 71.99 | 70.82 | 70.85 | 262,522 | -1.21(-1.68%) |
Jan 06, 2017 | 72.13 | 72.65 | 72.06 | 72.06 | 283,247 | -0.46(-0.64%) |
Jan 05, 2017 | 72.48 | 72.92 | 72.17 | 72.52 | 238,093 | -0.27(-0.37%) |
Jan 04, 2017 | 72.87 | 73.61 | 72.77 | 72.80 | 343,663 | -0.20(-0.27%) |