Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.55 | 70.06 | 68.45 | 68.95 | 315,167 | -0.73(-1.04%) |
Mar 30, 2017 | 68.94 | 69.75 | 68.81 | 69.68 | 155,764 | +0.47(+0.67%) |
Mar 29, 2017 | 67.69 | 69.71 | 67.63 | 69.21 | 255,841 | +1.41(+2.07%) |
Mar 28, 2017 | 66.88 | 68.23 | 66.52 | 67.81 | 194,500 | +0.61(+0.91%) |
Mar 27, 2017 | 65.95 | 67.90 | 65.95 | 67.19 | 133,491 | +0.22(+0.33%) |
Mar 24, 2017 | 67.68 | 68.13 | 66.10 | 66.97 | 162,745 | -0.63(-0.94%) |
Mar 23, 2017 | 67.44 | 68.77 | 67.12 | 67.60 | 188,917 | +0.14(+0.21%) |
Mar 22, 2017 | 67.90 | 68.62 | 66.79 | 67.46 | 297,648 | -1.01(-1.47%) |
Mar 21, 2017 | 71.87 | 71.87 | 67.39 | 68.47 | 227,559 | -3.05(-4.27%) |
Mar 20, 2017 | 72.00 | 72.31 | 70.69 | 71.52 | 204,056 | -0.66(-0.92%) |
Mar 17, 2017 | 74.21 | 74.40 | 71.41 | 72.18 | 387,109 | -1.57(-2.13%) |
Mar 16, 2017 | 73.07 | 74.06 | 72.84 | 73.76 | 206,605 | +0.83(+1.14%) |
Mar 15, 2017 | 71.95 | 73.18 | 71.74 | 72.93 | 233,828 | +1.21(+1.69%) |
Mar 14, 2017 | 70.82 | 71.94 | 69.78 | 71.72 | 158,737 | +0.90(+1.28%) |
Mar 13, 2017 | 70.03 | 70.85 | 69.48 | 70.82 | 168,045 | +0.72(+1.02%) |
Mar 10, 2017 | 70.89 | 69.63 | 70.10 | 176,842 | +0.29(+0.41%) | |
Mar 09, 2017 | 71.01 | 71.25 | 69.53 | 69.81 | 201,834 | -1.53(-2.14%) |
Mar 08, 2017 | 70.55 | 72.22 | 70.13 | 71.34 | 176,060 | +1.15(+1.64%) |
Mar 07, 2017 | 71.33 | 71.42 | 69.93 | 70.18 | 201,972 | -1.18(-1.66%) |
Mar 06, 2017 | 72.03 | 72.11 | 70.85 | 71.36 | 188,412 | -1.31(-1.81%) |
Mar 03, 2017 | 73.21 | 73.52 | 72.01 | 72.68 | 193,590 | -0.64(-0.88%) |
Mar 02, 2017 | 73.11 | 73.93 | 72.30 | 73.32 | 195,542 | +0.22(+0.31%) |
Mar 01, 2017 | 73.52 | 74.10 | 72.25 | 73.10 | 338,230 | +0.78(+1.08%) |
Feb 28, 2017 | 73.71 | 73.91 | 72.16 | 72.31 | 215,470 | -1.90(-2.56%) |
Feb 27, 2017 | 73.79 | 74.57 | 73.17 | 74.21 | 296,768 | +0.42(+0.57%) |
Feb 24, 2017 | 73.20 | 75.65 | 72.38 | 73.79 | 243,487 | +0.18(+0.24%) |
Feb 23, 2017 | 75.80 | 75.82 | 73.37 | 73.62 | 263,396 | -2.31(-3.04%) |
Feb 22, 2017 | 76.85 | 77.07 | 75.35 | 75.93 | 131,610 | -1.14(-1.48%) |
Feb 21, 2017 | 75.17 | 77.19 | 75.12 | 77.07 | 254,872 | +2.54(+3.41%) |
Feb 17, 2017 | 74.53 | 74.53 | 74.53 | 0 | +0.70(+0.94%) | |
Feb 16, 2017 | 74.90 | 75.07 | 73.27 | 73.83 | 153,254 | -1.41(-1.87%) |
Feb 15, 2017 | 74.06 | 75.25 | 73.54 | 75.24 | 269,947 | +1.81(+2.46%) |
Feb 14, 2017 | 72.44 | 73.78 | 72.25 | 73.43 | 295,065 | +0.70(+0.96%) |
Feb 13, 2017 | 73.51 | 73.51 | 72.41 | 72.74 | 194,587 | -0.06(-0.08%) |
Feb 10, 2017 | 72.87 | 73.25 | 71.72 | 72.79 | 327,937 | +0.46(+0.64%) |
Feb 09, 2017 | 71.45 | 72.69 | 71.17 | 72.33 | 443,108 | +1.09(+1.52%) |
Feb 08, 2017 | 72.60 | 72.60 | 70.76 | 71.24 | 236,918 | -1.50(-2.07%) |
Feb 07, 2017 | 73.67 | 73.98 | 71.93 | 72.75 | 230,848 | -0.27(-0.37%) |
Feb 06, 2017 | 73.37 | 73.96 | 72.37 | 73.01 | 285,534 | -1.22(-1.65%) |
Feb 03, 2017 | 74.05 | 75.11 | 73.14 | 74.24 | 315,874 | +1.12(+1.54%) |
Feb 02, 2017 | 73.61 | 76.08 | 71.91 | 73.12 | 250,148 | -0.36(-0.49%) |
Feb 01, 2017 | 75.18 | 76.69 | 73.19 | 73.48 | 400,504 | -1.49(-1.99%) |
Jan 31, 2017 | 73.88 | 75.34 | 72.62 | 74.97 | 192,724 | +0.52(+0.70%) |
Jan 30, 2017 | 73.14 | 74.56 | 72.38 | 74.45 | 259,051 | +0.86(+1.17%) |
Jan 27, 2017 | 74.49 | 74.56 | 73.18 | 73.59 | 194,647 | -0.71(-0.95%) |
Jan 26, 2017 | 75.80 | 76.36 | 74.02 | 74.30 | 208,571 | -1.63(-2.15%) |
Jan 25, 2017 | 75.42 | 76.37 | 75.42 | 75.93 | 197,280 | +0.89(+1.19%) |
Jan 24, 2017 | 74.44 | 75.40 | 74.17 | 75.04 | 329,117 | +1.32(+1.79%) |
Jan 23, 2017 | 73.75 | 74.64 | 73.63 | 73.72 | 137,524 | -0.75(-1.01%) |
Jan 20, 2017 | 75.24 | 75.77 | 73.74 | 74.47 | 171,310 | -0.77(-1.02%) |
Jan 19, 2017 | 75.18 | 75.63 | 74.28 | 75.24 | 295,091 | +0.07(+0.10%) |
Jan 18, 2017 | 74.48 | 75.59 | 73.77 | 75.17 | 216,742 | +0.71(+0.96%) |
Jan 17, 2017 | 73.35 | 77.02 | 73.35 | 74.45 | 182,280 | +0.54(+0.73%) |
Jan 13, 2017 | 73.91 | 73.91 | 73.91 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 74.04 | 74.38 | 71.76 | 73.79 | 235,943 | -0.32(-0.44%) |
Jan 11, 2017 | 74.17 | 74.35 | 72.70 | 74.12 | 179,625 | -0.59(-0.79%) |
Jan 10, 2017 | 71.83 | 75.21 | 71.83 | 74.71 | 194,114 | +1.93(+2.65%) |
Jan 09, 2017 | 72.67 | 73.30 | 71.89 | 72.78 | 133,661 | -0.32(-0.44%) |
Jan 06, 2017 | 73.47 | 74.05 | 72.34 | 73.11 | 154,090 | +0.09(+0.13%) |
Jan 05, 2017 | 75.21 | 75.78 | 72.59 | 73.01 | 270,898 | -2.83(-3.73%) |
Jan 04, 2017 | 74.18 | 76.09 | 74.18 | 75.84 | 311,859 | +2.08(+2.82%) |