Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 70.37 | 71.29 | 70.16 | 70.72 | 539,130 | +0.19(+0.26%) |
Mar 30, 2017 | 70.66 | 70.83 | 69.58 | 70.53 | 611,668 | -0.29(-0.41%) |
Mar 29, 2017 | 70.62 | 71.34 | 69.81 | 70.82 | 568,323 | +0.14(+0.19%) |
Mar 28, 2017 | 70.04 | 71.00 | 69.84 | 70.68 | 589,323 | +0.41(+0.59%) |
Mar 27, 2017 | 69.41 | 70.72 | 68.51 | 70.27 | 987,374 | +0.05(+0.07%) |
Mar 24, 2017 | 71.27 | 71.58 | 69.86 | 70.22 | 877,324 | -0.66(-0.93%) |
Mar 23, 2017 | 70.85 | 71.08 | 70.34 | 70.88 | 891,961 | +0.19(+0.26%) |
Mar 22, 2017 | 70.69 | 70.99 | 69.36 | 70.69 | 999,116 | -0.43(-0.61%) |
Mar 21, 2017 | 75.03 | 75.58 | 71.04 | 71.12 | 1,281,894 | -3.65(-4.88%) |
Mar 20, 2017 | 75.11 | 75.65 | 74.47 | 74.77 | 514,244 | -0.35(-0.46%) |
Mar 17, 2017 | 76.72 | 77.08 | 75.10 | 75.11 | 1,264,794 | -1.52(-1.98%) |
Mar 16, 2017 | 75.64 | 76.72 | 74.99 | 76.63 | 770,529 | +0.96(+1.27%) |
Mar 15, 2017 | 73.48 | 76.06 | 72.74 | 75.67 | 1,029,533 | +1.98(+2.69%) |
Mar 14, 2017 | 74.63 | 74.67 | 73.10 | 73.69 | 882,161 | -1.06(-1.42%) |
Mar 13, 2017 | 75.07 | 75.80 | 74.18 | 74.75 | 876,467 | -1.37(-1.80%) |
Mar 10, 2017 | 73.22 | 77.55 | 73.22 | 76.12 | 2,368,450 | +2.81(+3.83%) |
Mar 09, 2017 | 72.28 | 73.32 | 71.80 | 73.31 | 716,676 | +1.07(+1.48%) |
Mar 08, 2017 | 71.33 | 72.83 | 71.14 | 72.24 | 799,072 | +0.81(+1.13%) |
Mar 07, 2017 | 71.28 | 71.69 | 70.08 | 71.43 | 954,749 | +0.09(+0.13%) |
Mar 06, 2017 | 71.91 | 72.05 | 70.68 | 71.33 | 1,135,406 | -0.82(-1.13%) |
Mar 03, 2017 | 73.21 | 73.45 | 71.64 | 72.15 | 580,890 | -1.12(-1.53%) |
Mar 02, 2017 | 73.09 | 74.45 | 72.45 | 73.27 | 889,336 | +0.14(+0.20%) |
Mar 01, 2017 | 72.59 | 74.26 | 72.24 | 73.13 | 839,541 | +1.22(+1.70%) |
Feb 28, 2017 | 73.08 | 73.08 | 71.53 | 71.91 | 869,340 | -1.49(-2.02%) |
Feb 27, 2017 | 72.34 | 74.32 | 72.34 | 73.39 | 907,968 | +1.06(+1.47%) |
Feb 24, 2017 | 72.01 | 73.31 | 70.83 | 72.33 | 853,000 | -0.34(-0.47%) |
Feb 23, 2017 | 74.46 | 74.82 | 72.61 | 72.67 | 787,880 | -1.63(-2.19%) |
Feb 22, 2017 | 74.09 | 75.05 | 73.89 | 74.30 | 692,790 | +0.26(+0.35%) |
Feb 21, 2017 | 73.04 | 74.11 | 72.53 | 74.04 | 571,315 | +0.98(+1.34%) |
Feb 17, 2017 | 73.06 | 73.06 | 73.06 | 0 | +0.58(+0.80%) | |
Feb 16, 2017 | 73.80 | 74.42 | 72.15 | 72.48 | 478,460 | -1.48(-1.99%) |
Feb 15, 2017 | 73.62 | 74.26 | 73.36 | 73.95 | 426,570 | +0.44(+0.59%) |
Feb 14, 2017 | 72.95 | 73.65 | 72.65 | 73.52 | 457,124 | +0.38(+0.52%) |
Feb 13, 2017 | 73.79 | 74.23 | 72.57 | 73.14 | 902,916 | -0.65(-0.89%) |
Feb 10, 2017 | 73.48 | 74.26 | 73.22 | 73.80 | 793,242 | +0.27(+0.36%) |
Feb 09, 2017 | 72.40 | 73.75 | 72.26 | 73.53 | 724,893 | +1.21(+1.67%) |
Feb 08, 2017 | 71.40 | 72.34 | 70.54 | 72.32 | 729,512 | +1.23(+1.73%) |
Feb 07, 2017 | 71.38 | 71.69 | 70.84 | 71.09 | 571,826 | +0.17(+0.24%) |
Feb 06, 2017 | 71.57 | 72.08 | 70.57 | 70.92 | 709,238 | -0.54(-0.75%) |
Feb 03, 2017 | 70.79 | 72.09 | 70.07 | 71.46 | 1,112,689 | +0.80(+1.14%) |
Feb 02, 2017 | 70.35 | 70.84 | 69.26 | 70.65 | 845,269 | -0.13(-0.18%) |
Feb 01, 2017 | 70.89 | 71.34 | 70.20 | 70.78 | 716,930 | +0.31(+0.44%) |
Jan 31, 2017 | 69.81 | 70.48 | 68.54 | 70.47 | 1,520,012 | +0.44(+0.62%) |
Jan 30, 2017 | 72.74 | 72.74 | 69.92 | 70.03 | 1,628,010 | -2.68(-3.69%) |
Jan 27, 2017 | 73.23 | 74.16 | 71.80 | 72.71 | 1,334,880 | -0.33(-0.45%) |
Jan 26, 2017 | 74.07 | 75.40 | 72.75 | 73.04 | 1,449,452 | -1.89(-2.52%) |
Jan 25, 2017 | 72.94 | 75.76 | 71.82 | 74.93 | 3,250,620 | +2.50(+3.45%) |
Jan 24, 2017 | 71.24 | 73.48 | 69.98 | 72.43 | 3,707,789 | -0.96(-1.30%) |
Jan 23, 2017 | 72.29 | 73.64 | 71.97 | 73.38 | 1,980,574 | +1.03(+1.42%) |
Jan 20, 2017 | 71.91 | 72.71 | 71.46 | 72.35 | 1,064,768 | +0.35(+0.49%) |
Jan 19, 2017 | 73.28 | 73.72 | 71.56 | 72.00 | 956,398 | -1.58(-2.14%) |
Jan 18, 2017 | 72.92 | 74.17 | 72.49 | 73.58 | 1,107,124 | +0.71(+0.98%) |
Jan 17, 2017 | 72.19 | 72.95 | 71.67 | 72.86 | 1,074,465 | +0.55(+0.77%) |
Jan 13, 2017 | 72.31 | 72.31 | 72.31 | 0 | -0.61(-0.84%) | |
Jan 12, 2017 | 71.26 | 73.30 | 71.09 | 72.92 | 2,382,910 | +4.03(+5.85%) |
Jan 11, 2017 | 69.95 | 69.99 | 68.47 | 68.89 | 732,324 | -1.30(-1.85%) |
Jan 10, 2017 | 70.38 | 71.06 | 69.30 | 70.19 | 719,083 | +0.02(+0.02%) |
Jan 09, 2017 | 72.32 | 72.53 | 69.75 | 70.17 | 1,744,643 | -2.38(-3.28%) |
Jan 06, 2017 | 71.14 | 72.76 | 70.79 | 72.55 | 928,698 | +1.28(+1.80%) |
Jan 05, 2017 | 70.91 | 71.77 | 70.17 | 71.27 | 976,081 | +0.13(+0.19%) |
Jan 04, 2017 | 69.55 | 71.88 | 69.25 | 71.14 | 873,402 | +1.89(+2.74%) |