Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 73.47 | 74.88 | 73.21 | 74.65 | 102,437 | +1.01(+1.37%) |
Mar 30, 2017 | 73.06 | 73.79 | 72.72 | 73.64 | 71,157 | +1.09(+1.50%) |
Mar 29, 2017 | 70.75 | 72.55 | 70.52 | 72.55 | 73,384 | +2.10(+2.98%) |
Mar 28, 2017 | 69.51 | 70.45 | 69.51 | 70.45 | 71,672 | +1.22(+1.76%) |
Mar 27, 2017 | 68.89 | 69.32 | 68.81 | 69.23 | 69,146 | -0.41(-0.58%) |
Mar 24, 2017 | 70.28 | 70.50 | 69.23 | 69.64 | 119,713 | -0.19(-0.28%) |
Mar 23, 2017 | 69.56 | 70.50 | 69.39 | 69.83 | 90,808 | +0.71(+1.02%) |
Mar 22, 2017 | 68.70 | 69.23 | 68.60 | 69.13 | 53,768 | -0.02(-0.03%) |
Mar 21, 2017 | 69.77 | 70.24 | 68.46 | 69.15 | 70,480 | -0.62(-0.89%) |
Mar 20, 2017 | 69.83 | 70.43 | 69.62 | 69.77 | 62,755 | -0.06(-0.09%) |
Mar 17, 2017 | 70.11 | 70.15 | 69.64 | 69.83 | 71,727 | -0.41(-0.58%) |
Mar 16, 2017 | 69.88 | 70.48 | 69.23 | 70.24 | 128,875 | +0.26(+0.37%) |
Mar 15, 2017 | 68.10 | 70.07 | 67.78 | 69.98 | 82,638 | +2.16(+3.19%) |
Mar 14, 2017 | 68.57 | 68.57 | 67.54 | 67.82 | 53,148 | -1.48(-2.13%) |
Mar 13, 2017 | 67.50 | 69.60 | 67.50 | 69.30 | 93,025 | +1.52(+2.24%) |
Mar 10, 2017 | 68.23 | 68.23 | 66.73 | 67.78 | 133,190 | -0.17(-0.25%) |
Mar 09, 2017 | 69.23 | 69.75 | 67.24 | 67.95 | 132,608 | -1.52(-2.19%) |
Mar 08, 2017 | 71.52 | 71.72 | 69.45 | 69.47 | 121,561 | -2.48(-3.45%) |
Mar 07, 2017 | 72.12 | 72.40 | 71.82 | 71.95 | 38,381 | -0.17(-0.24%) |
Mar 06, 2017 | 72.29 | 72.29 | 71.44 | 72.12 | 40,587 | -0.19(-0.27%) |
Mar 03, 2017 | 73.06 | 73.54 | 72.23 | 72.32 | 83,911 | -0.68(-0.94%) |
Mar 02, 2017 | 73.06 | 73.88 | 72.96 | 73.00 | 47,684 | -0.77(-1.04%) |
Mar 01, 2017 | 74.30 | 74.87 | 73.60 | 73.77 | 71,485 | -0.32(-0.43%) |
Feb 28, 2017 | 74.20 | 74.84 | 73.92 | 74.09 | 84,773 | +0.24(+0.32%) |
Feb 27, 2017 | 73.86 | 74.63 | 73.49 | 73.86 | 61,472 | -0.11(-0.14%) |
Feb 24, 2017 | 74.86 | 75.22 | 73.53 | 73.96 | 65,598 | -0.77(-1.03%) |
Feb 23, 2017 | 77.24 | 78.31 | 74.71 | 74.73 | 85,899 | -1.07(-1.41%) |
Feb 22, 2017 | 76.59 | 77.88 | 75.57 | 75.80 | 80,486 | -0.79(-1.03%) |
Feb 21, 2017 | 77.51 | 78.05 | 76.29 | 76.59 | 77,102 | -0.60(-0.78%) |
Feb 17, 2017 | 77.19 | 77.19 | 77.19 | 0 | +0.28(+0.36%) | |
Feb 16, 2017 | 77.49 | 77.89 | 75.33 | 76.92 | 73,648 | -0.80(-1.03%) |
Feb 15, 2017 | 75.83 | 77.99 | 75.09 | 77.72 | 100,632 | +1.79(+2.35%) |
Feb 14, 2017 | 74.25 | 76.04 | 74.23 | 75.93 | 69,009 | +1.49(+2.00%) |
Feb 13, 2017 | 74.04 | 74.63 | 73.58 | 74.44 | 71,792 | +0.50(+0.68%) |
Feb 10, 2017 | 74.06 | 74.18 | 73.60 | 73.93 | 64,732 | +0.63(+0.86%) |
Feb 09, 2017 | 72.02 | 73.70 | 72.02 | 73.30 | 60,357 | +1.72(+2.41%) |
Feb 08, 2017 | 71.90 | 72.59 | 71.29 | 71.58 | 91,927 | -1.09(-1.50%) |
Feb 07, 2017 | 73.72 | 74.10 | 72.42 | 72.67 | 112,961 | -1.74(-2.34%) |
Feb 06, 2017 | 72.72 | 74.42 | 72.57 | 74.42 | 99,511 | +1.64(+2.25%) |
Feb 03, 2017 | 72.06 | 72.97 | 72.06 | 72.78 | 85,543 | +0.82(+1.14%) |
Feb 02, 2017 | 72.17 | 72.19 | 70.91 | 71.96 | 91,910 | -0.19(-0.26%) |
Feb 01, 2017 | 69.88 | 72.30 | 69.88 | 72.15 | 158,407 | +3.13(+4.54%) |
Jan 31, 2017 | 68.43 | 69.06 | 67.57 | 69.02 | 106,697 | +0.57(+0.83%) |
Jan 30, 2017 | 68.87 | 69.18 | 68.18 | 68.45 | 110,479 | -1.01(-1.45%) |
Jan 27, 2017 | 69.35 | 69.48 | 68.43 | 69.46 | 76,797 | -0.29(-0.42%) |
Jan 26, 2017 | 69.35 | 69.99 | 68.95 | 69.75 | 90,320 | +0.84(+1.22%) |
Jan 25, 2017 | 67.88 | 69.02 | 67.45 | 68.91 | 87,252 | +1.74(+2.60%) |
Jan 24, 2017 | 65.38 | 67.17 | 65.38 | 67.17 | 73,211 | +1.85(+2.83%) |
Jan 23, 2017 | 64.90 | 65.34 | 64.77 | 65.32 | 55,296 | +0.53(+0.81%) |
Jan 20, 2017 | 65.23 | 65.52 | 64.69 | 64.79 | 42,647 | -0.13(-0.19%) |
Jan 19, 2017 | 64.01 | 64.92 | 63.82 | 64.92 | 57,674 | +0.90(+1.41%) |
Jan 18, 2017 | 63.99 | 64.33 | 63.72 | 64.01 | 66,067 | -0.27(-0.42%) |
Jan 17, 2017 | 65.15 | 65.41 | 62.96 | 64.29 | 131,183 | -0.69(-1.07%) |
Jan 13, 2017 | 64.98 | 64.98 | 64.98 | 0 | -0.23(-0.35%) | |
Jan 12, 2017 | 66.47 | 66.64 | 64.65 | 65.21 | 62,808 | -0.99(-1.49%) |
Jan 11, 2017 | 64.94 | 66.41 | 64.89 | 66.20 | 65,999 | +1.26(+1.94%) |
Jan 10, 2017 | 64.81 | 65.57 | 64.75 | 64.94 | 40,442 | -0.13(-0.19%) |
Jan 09, 2017 | 67.25 | 67.32 | 64.96 | 65.07 | 91,340 | -2.46(-3.64%) |
Jan 06, 2017 | 66.68 | 67.52 | 66.31 | 67.52 | 60,756 | +1.13(+1.71%) |
Jan 05, 2017 | 66.28 | 66.49 | 65.11 | 66.39 | 70,113 | -0.21(-0.32%) |
Jan 04, 2017 | 66.58 | 66.62 | 66.01 | 66.60 | 48,901 | +0.46(+0.70%) |