Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.38 | 76.96 | 76.09 | 76.58 | 271,513 | +0.04(+0.05%) |
Mar 30, 2017 | 75.50 | 76.60 | 75.43 | 76.54 | 287,545 | +0.84(+1.11%) |
Mar 29, 2017 | 75.02 | 75.87 | 74.41 | 75.71 | 259,549 | +0.30(+0.40%) |
Mar 28, 2017 | 74.39 | 76.06 | 74.25 | 75.41 | 391,241 | +0.80(+1.07%) |
Mar 27, 2017 | 73.88 | 74.64 | 72.68 | 74.61 | 467,599 | -0.52(-0.69%) |
Mar 24, 2017 | 75.18 | 76.09 | 74.72 | 75.12 | 392,390 | +0.08(+0.11%) |
Mar 23, 2017 | 74.83 | 75.76 | 74.46 | 75.05 | 672,226 | +0.01(+0.01%) |
Mar 22, 2017 | 75.26 | 75.69 | 74.57 | 75.04 | 387,110 | -0.38(-0.50%) |
Mar 21, 2017 | 77.44 | 77.90 | 75.18 | 75.41 | 367,995 | -1.74(-2.25%) |
Mar 20, 2017 | 77.75 | 77.81 | 76.83 | 77.15 | 216,612 | -0.53(-0.68%) |
Mar 17, 2017 | 77.28 | 77.91 | 76.84 | 77.68 | 451,008 | +0.56(+0.73%) |
Mar 16, 2017 | 77.62 | 77.62 | 76.78 | 77.12 | 197,530 | -0.28(-0.36%) |
Mar 15, 2017 | 75.84 | 77.64 | 75.84 | 77.40 | 244,974 | +1.64(+2.17%) |
Mar 14, 2017 | 75.84 | 75.99 | 75.02 | 75.76 | 265,848 | -0.67(-0.87%) |
Mar 13, 2017 | 75.80 | 76.55 | 75.80 | 76.42 | 199,215 | +0.60(+0.79%) |
Mar 10, 2017 | 75.30 | 75.89 | 74.74 | 75.83 | 219,917 | +1.13(+1.52%) |
Mar 09, 2017 | 75.33 | 75.73 | 74.36 | 74.69 | 301,658 | -0.95(-1.25%) |
Mar 08, 2017 | 76.11 | 76.81 | 75.56 | 75.64 | 351,881 | -0.25(-0.32%) |
Mar 07, 2017 | 76.05 | 76.34 | 75.65 | 75.89 | 357,796 | -0.30(-0.39%) |
Mar 06, 2017 | 75.91 | 76.50 | 75.63 | 76.19 | 356,060 | -0.34(-0.45%) |
Mar 03, 2017 | 75.27 | 77.00 | 75.27 | 76.53 | 789,236 | +1.48(+1.97%) |
Mar 02, 2017 | 76.86 | 76.98 | 74.94 | 75.05 | 360,221 | -1.81(-2.35%) |
Mar 01, 2017 | 74.92 | 77.03 | 72.45 | 76.86 | 622,353 | +2.92(+3.95%) |
Feb 28, 2017 | 74.98 | 74.98 | 73.89 | 73.94 | 450,431 | -1.04(-1.38%) |
Feb 27, 2017 | 73.92 | 74.99 | 73.31 | 74.98 | 372,480 | +1.05(+1.43%) |
Feb 24, 2017 | 72.75 | 73.98 | 72.75 | 73.92 | 296,501 | +0.38(+0.51%) |
Feb 23, 2017 | 75.23 | 75.23 | 73.23 | 73.54 | 404,221 | -1.35(-1.81%) |
Feb 22, 2017 | 74.74 | 75.50 | 74.50 | 74.90 | 313,336 | -0.14(-0.19%) |
Feb 21, 2017 | 74.97 | 75.31 | 74.19 | 75.04 | 272,939 | +0.03(+0.04%) |
Feb 17, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.13(-0.18%) | |
Feb 16, 2017 | 74.84 | 75.49 | 74.70 | 75.14 | 330,618 | -0.13(-0.17%) |
Feb 15, 2017 | 74.19 | 75.60 | 73.69 | 75.27 | 673,453 | +1.63(+2.22%) |
Feb 14, 2017 | 73.49 | 74.08 | 71.46 | 73.64 | 448,936 | +0.15(+0.20%) |
Feb 13, 2017 | 73.32 | 74.28 | 73.18 | 73.49 | 579,963 | +0.32(+0.43%) |
Feb 10, 2017 | 72.97 | 73.40 | 72.29 | 73.18 | 573,266 | +0.43(+0.59%) |
Feb 09, 2017 | 72.24 | 72.82 | 71.68 | 72.75 | 490,401 | +0.93(+1.30%) |
Feb 08, 2017 | 72.80 | 72.81 | 71.67 | 71.81 | 617,202 | -1.21(-1.66%) |
Feb 07, 2017 | 72.68 | 73.58 | 72.61 | 73.03 | 376,526 | +0.32(+0.43%) |
Feb 06, 2017 | 72.81 | 73.24 | 72.02 | 72.71 | 321,645 | -0.30(-0.41%) |
Feb 03, 2017 | 72.30 | 73.18 | 71.78 | 73.01 | 528,269 | +1.16(+1.61%) |
Feb 02, 2017 | 72.71 | 72.95 | 71.55 | 71.85 | 464,556 | -0.95(-1.30%) |
Feb 01, 2017 | 73.54 | 73.83 | 72.09 | 72.80 | 455,711 | -0.40(-0.55%) |
Jan 31, 2017 | 73.53 | 74.07 | 72.73 | 73.20 | 1,355,771 | -0.48(-0.66%) |
Jan 30, 2017 | 73.25 | 73.82 | 72.60 | 73.69 | 423,619 | +0.14(+0.19%) |
Jan 27, 2017 | 73.47 | 74.24 | 73.37 | 73.54 | 313,034 | -0.20(-0.27%) |
Jan 26, 2017 | 74.37 | 74.62 | 73.57 | 73.75 | 323,463 | -0.75(-1.00%) |
Jan 25, 2017 | 73.32 | 74.75 | 72.96 | 74.49 | 671,980 | +1.40(+1.91%) |
Jan 24, 2017 | 70.94 | 73.29 | 70.62 | 73.10 | 473,478 | +2.27(+3.20%) |
Jan 23, 2017 | 70.66 | 71.03 | 70.42 | 70.83 | 379,228 | +0.02(+0.02%) |
Jan 20, 2017 | 70.92 | 71.22 | 70.37 | 70.81 | 232,805 | +0.08(+0.11%) |
Jan 19, 2017 | 71.04 | 71.55 | 70.23 | 70.73 | 391,124 | -0.06(-0.09%) |
Jan 18, 2017 | 70.54 | 71.17 | 70.54 | 70.80 | 289,343 | +0.17(+0.24%) |
Jan 17, 2017 | 70.83 | 71.21 | 70.37 | 70.63 | 342,636 | -0.60(-0.84%) |
Jan 13, 2017 | 71.23 | 71.23 | 71.23 | 0 | +1.04(+1.48%) | |
Jan 12, 2017 | 70.41 | 70.41 | 68.95 | 70.19 | 271,914 | -0.40(-0.56%) |
Jan 11, 2017 | 69.60 | 71.06 | 66.61 | 70.59 | 698,648 | +0.90(+1.29%) |
Jan 10, 2017 | 68.77 | 69.99 | 68.53 | 69.69 | 399,107 | +1.20(+1.76%) |
Jan 09, 2017 | 68.94 | 68.98 | 68.29 | 68.49 | 377,174 | -0.25(-0.37%) |
Jan 06, 2017 | 68.11 | 69.18 | 67.96 | 68.74 | 343,784 | +0.39(+0.57%) |
Jan 05, 2017 | 69.10 | 69.47 | 67.93 | 68.36 | 511,469 | -0.67(-0.97%) |
Jan 04, 2017 | 68.69 | 69.55 | 68.62 | 69.02 | 483,395 | +0.61(+0.90%) |