Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.10 | 76.61 | 75.58 | 76.36 | 820,554 | -0.03(-0.04%) |
Mar 30, 2017 | 76.59 | 76.91 | 76.09 | 76.39 | 654,255 | -0.84(-1.09%) |
Mar 29, 2017 | 76.44 | 77.54 | 76.27 | 77.23 | 734,411 | +0.81(+1.06%) |
Mar 28, 2017 | 75.49 | 76.50 | 75.20 | 76.43 | 868,910 | +0.93(+1.23%) |
Mar 27, 2017 | 75.36 | 76.34 | 75.05 | 75.50 | 760,172 | -0.76(-0.99%) |
Mar 24, 2017 | 76.37 | 77.01 | 75.92 | 76.26 | 887,947 | -0.07(-0.09%) |
Mar 23, 2017 | 76.33 | 76.95 | 75.95 | 76.33 | 869,228 | +0.43(+0.57%) |
Mar 22, 2017 | 75.47 | 75.93 | 74.29 | 75.89 | 730,784 | +0.00(+0.00%) |
Mar 21, 2017 | 76.38 | 77.00 | 75.20 | 75.89 | 823,029 | -0.03(-0.04%) |
Mar 20, 2017 | 77.38 | 77.98 | 75.70 | 75.93 | 700,312 | -1.59(-2.05%) |
Mar 17, 2017 | 77.43 | 77.78 | 77.06 | 77.52 | 1,066,979 | +0.31(+0.40%) |
Mar 16, 2017 | 76.30 | 77.59 | 76.15 | 77.21 | 1,208,438 | +0.92(+1.20%) |
Mar 15, 2017 | 75.17 | 76.79 | 75.00 | 76.29 | 2,043,372 | +1.15(+1.53%) |
Mar 14, 2017 | 75.76 | 76.28 | 75.11 | 75.14 | 1,268,914 | -0.48(-0.64%) |
Mar 13, 2017 | 75.12 | 75.76 | 74.79 | 75.63 | 1,809,235 | +0.22(+0.29%) |
Mar 10, 2017 | 74.39 | 75.53 | 74.34 | 75.41 | 930,527 | +1.22(+1.65%) |
Mar 09, 2017 | 74.80 | 75.07 | 73.83 | 74.18 | 603,519 | -0.53(-0.71%) |
Mar 08, 2017 | 74.09 | 75.18 | 73.65 | 74.71 | 1,593,937 | +1.19(+1.62%) |
Mar 07, 2017 | 73.82 | 74.27 | 73.07 | 73.52 | 847,417 | -0.58(-0.78%) |
Mar 06, 2017 | 73.95 | 74.31 | 73.53 | 74.09 | 955,844 | +0.25(+0.33%) |
Mar 03, 2017 | 74.80 | 75.07 | 72.78 | 73.85 | 1,053,039 | -1.08(-1.45%) |
Mar 02, 2017 | 74.52 | 75.36 | 73.60 | 74.93 | 1,165,050 | +0.49(+0.66%) |
Mar 01, 2017 | 75.49 | 75.49 | 73.74 | 74.44 | 890,150 | -0.08(-0.10%) |
Feb 28, 2017 | 76.08 | 76.44 | 74.27 | 74.52 | 952,096 | -1.76(-2.31%) |
Feb 27, 2017 | 76.16 | 77.10 | 76.02 | 76.28 | 1,167,582 | +0.04(+0.06%) |
Feb 24, 2017 | 73.54 | 77.06 | 73.54 | 76.24 | 2,207,559 | +2.52(+3.42%) |
Feb 23, 2017 | 77.01 | 77.01 | 73.59 | 73.71 | 4,772,294 | +2.95(+4.16%) |
Feb 22, 2017 | 71.10 | 72.63 | 70.06 | 70.77 | 2,152,347 | -0.34(-0.48%) |
Feb 21, 2017 | 71.16 | 72.19 | 70.94 | 71.11 | 816,728 | +0.22(+0.31%) |
Feb 17, 2017 | 70.89 | 70.89 | 70.89 | 0 | +0.68(+0.96%) | |
Feb 16, 2017 | 70.99 | 71.39 | 70.11 | 70.21 | 809,695 | -0.41(-0.59%) |
Feb 15, 2017 | 71.17 | 71.92 | 70.28 | 70.62 | 1,062,833 | -0.36(-0.51%) |
Feb 14, 2017 | 70.98 | 72.79 | 70.82 | 70.99 | 1,318,664 | +0.70(+1.00%) |
Feb 13, 2017 | 70.39 | 70.89 | 69.83 | 70.28 | 839,373 | -0.02(-0.02%) |
Feb 10, 2017 | 69.21 | 71.41 | 69.21 | 70.30 | 1,266,596 | +1.65(+2.41%) |
Feb 09, 2017 | 67.64 | 68.97 | 67.23 | 68.65 | 943,817 | +1.15(+1.71%) |
Feb 08, 2017 | 66.23 | 67.65 | 65.99 | 67.50 | 1,358,227 | +1.19(+1.79%) |
Feb 07, 2017 | 67.96 | 68.18 | 66.02 | 66.31 | 1,084,472 | -1.20(-1.78%) |
Feb 06, 2017 | 67.74 | 69.21 | 67.42 | 67.52 | 1,476,665 | -0.05(-0.08%) |
Feb 03, 2017 | 69.73 | 70.05 | 67.10 | 67.57 | 1,865,026 | -2.24(-3.21%) |
Feb 02, 2017 | 69.96 | 70.34 | 69.01 | 69.81 | 634,304 | -0.21(-0.30%) |
Feb 01, 2017 | 71.21 | 71.21 | 69.34 | 70.02 | 815,031 | -0.89(-1.25%) |
Jan 31, 2017 | 69.86 | 71.11 | 68.78 | 70.91 | 676,088 | +0.27(+0.38%) |
Jan 30, 2017 | 69.60 | 70.90 | 68.46 | 70.64 | 1,101,334 | +1.07(+1.53%) |
Jan 27, 2017 | 72.82 | 73.27 | 69.33 | 69.57 | 1,137,158 | -3.01(-4.14%) |
Jan 26, 2017 | 73.65 | 74.11 | 72.50 | 72.58 | 519,869 | -0.91(-1.23%) |
Jan 25, 2017 | 72.98 | 75.33 | 72.98 | 73.49 | 1,107,334 | +1.45(+2.01%) |
Jan 24, 2017 | 71.39 | 72.42 | 71.39 | 72.04 | 411,383 | +0.45(+0.63%) |
Jan 23, 2017 | 71.21 | 72.23 | 70.93 | 71.59 | 339,989 | -0.03(-0.05%) |
Jan 20, 2017 | 70.77 | 71.65 | 70.58 | 71.62 | 520,117 | +0.64(+0.91%) |
Jan 19, 2017 | 72.88 | 73.49 | 70.76 | 70.98 | 572,909 | -1.84(-2.52%) |
Jan 18, 2017 | 74.51 | 75.55 | 72.13 | 72.82 | 735,776 | -1.76(-2.36%) |
Jan 17, 2017 | 72.23 | 75.37 | 72.09 | 74.58 | 1,412,654 | +2.69(+3.75%) |
Jan 13, 2017 | 71.88 | 71.88 | 71.88 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 71.55 | 72.41 | 71.00 | 71.83 | 579,786 | -0.32(-0.45%) |
Jan 11, 2017 | 72.87 | 72.87 | 71.52 | 72.16 | 671,052 | -0.64(-0.87%) |
Jan 10, 2017 | 72.77 | 73.67 | 72.77 | 72.79 | 629,155 | -0.45(-0.61%) |
Jan 09, 2017 | 72.44 | 73.38 | 72.38 | 73.24 | 561,028 | +0.86(+1.19%) |
Jan 06, 2017 | 73.26 | 73.26 | 71.50 | 72.38 | 1,038,699 | -0.73(-1.00%) |
Jan 05, 2017 | 74.81 | 75.11 | 72.48 | 73.10 | 1,561,553 | -2.68(-3.54%) |
Jan 04, 2017 | 74.22 | 75.89 | 74.22 | 75.79 | 1,008,611 | +2.18(+2.96%) |