Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 77.35 | 77.91 | 77.27 | 77.32 | 2,607,765 | -0.45(-0.58%) |
Mar 30, 2017 | 76.32 | 77.94 | 76.28 | 77.77 | 2,753,357 | +1.55(+2.03%) |
Mar 29, 2017 | 76.45 | 76.81 | 75.88 | 76.22 | 2,877,220 | -0.46(-0.60%) |
Mar 28, 2017 | 75.47 | 77.08 | 75.40 | 76.68 | 5,104,713 | +0.94(+1.24%) |
Mar 27, 2017 | 74.39 | 75.95 | 73.94 | 75.74 | 3,623,738 | -0.68(-0.89%) |
Mar 24, 2017 | 76.83 | 77.44 | 75.97 | 76.42 | 2,380,072 | -0.04(-0.06%) |
Mar 23, 2017 | 76.43 | 77.57 | 76.09 | 76.46 | 2,635,441 | +0.06(+0.08%) |
Mar 22, 2017 | 76.28 | 76.94 | 74.98 | 76.41 | 2,336,700 | -0.30(-0.40%) |
Mar 21, 2017 | 79.71 | 79.73 | 76.50 | 76.71 | 3,743,389 | -2.38(-3.01%) |
Mar 20, 2017 | 79.47 | 79.53 | 79.00 | 79.09 | 2,479,806 | -0.58(-0.73%) |
Mar 17, 2017 | 80.81 | 80.90 | 79.62 | 79.67 | 3,503,887 | -1.23(-1.52%) |
Mar 16, 2017 | 80.89 | 81.37 | 80.47 | 80.90 | 2,592,086 | +0.17(+0.21%) |
Mar 15, 2017 | 80.70 | 81.20 | 80.36 | 80.73 | 3,067,167 | +0.23(+0.29%) |
Mar 14, 2017 | 80.62 | 80.62 | 79.91 | 80.50 | 1,774,242 | -0.39(-0.48%) |
Mar 13, 2017 | 80.59 | 81.07 | 80.41 | 80.89 | 1,717,774 | +0.40(+0.50%) |
Mar 10, 2017 | 80.78 | 81.05 | 79.86 | 80.49 | 2,583,792 | +0.05(+0.06%) |
Mar 09, 2017 | 80.78 | 80.97 | 80.12 | 80.44 | 2,051,439 | -0.07(-0.09%) |
Mar 08, 2017 | 81.43 | 81.68 | 80.42 | 80.52 | 2,412,882 | -0.11(-0.13%) |
Mar 07, 2017 | 80.86 | 80.99 | 80.40 | 80.62 | 2,608,029 | -0.38(-0.47%) |
Mar 06, 2017 | 80.81 | 81.30 | 80.64 | 81.01 | 2,442,156 | -0.57(-0.70%) |
Mar 03, 2017 | 81.26 | 81.99 | 81.03 | 81.58 | 1,978,487 | +0.55(+0.68%) |
Mar 02, 2017 | 82.55 | 82.62 | 80.92 | 81.03 | 2,792,570 | -1.46(-1.77%) |
Mar 01, 2017 | 81.70 | 83.02 | 81.62 | 82.49 | 3,590,441 | +2.38(+2.97%) |
Feb 28, 2017 | 79.83 | 80.29 | 79.55 | 80.12 | 2,375,435 | -0.30(-0.37%) |
Feb 27, 2017 | 79.77 | 80.50 | 79.77 | 80.41 | 1,930,116 | +0.72(+0.90%) |
Feb 24, 2017 | 79.47 | 79.73 | 78.93 | 79.70 | 1,916,359 | -0.65(-0.81%) |
Feb 23, 2017 | 80.26 | 80.44 | 79.81 | 80.35 | 2,141,905 | +0.26(+0.33%) |
Feb 22, 2017 | 79.89 | 80.44 | 79.76 | 80.09 | 3,014,370 | -0.52(-0.65%) |
Feb 21, 2017 | 81.15 | 81.46 | 80.48 | 80.61 | 2,629,271 | +0.08(+0.10%) |
Feb 17, 2017 | 80.53 | 80.53 | 80.53 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 80.20 | 80.83 | 80.04 | 80.71 | 3,197,020 | +0.23(+0.29%) |
Feb 15, 2017 | 79.75 | 80.62 | 79.11 | 80.48 | 3,683,667 | +0.96(+1.21%) |
Feb 14, 2017 | 78.68 | 79.91 | 78.68 | 79.52 | 3,784,698 | +0.47(+0.59%) |
Feb 13, 2017 | 78.35 | 79.61 | 78.31 | 79.05 | 3,040,977 | +0.76(+0.97%) |
Feb 10, 2017 | 78.18 | 78.58 | 77.81 | 78.29 | 3,761,115 | +0.26(+0.33%) |
Feb 09, 2017 | 75.75 | 78.44 | 76.17 | 78.03 | 3,362,921 | +2.28(+3.01%) |
Feb 08, 2017 | 76.23 | 76.24 | 75.20 | 75.75 | 3,201,743 | -0.99(-1.29%) |
Feb 07, 2017 | 76.85 | 77.03 | 76.12 | 76.74 | 2,221,110 | +0.35(+0.45%) |
Feb 06, 2017 | 75.90 | 76.78 | 75.85 | 76.39 | 1,654,816 | -0.16(-0.21%) |
Feb 03, 2017 | 76.44 | 76.95 | 75.84 | 76.55 | 2,862,079 | +1.37(+1.82%) |
Feb 02, 2017 | 75.18 | 76.05 | 74.45 | 75.18 | 2,157,805 | -0.81(-1.07%) |
Feb 01, 2017 | 76.41 | 77.08 | 75.31 | 76.00 | 2,193,887 | +0.32(+0.43%) |
Jan 31, 2017 | 75.92 | 76.51 | 74.99 | 75.67 | 2,185,764 | -0.33(-0.44%) |
Jan 30, 2017 | 76.36 | 76.46 | 74.95 | 76.00 | 3,369,262 | -0.73(-0.96%) |
Jan 27, 2017 | 76.89 | 77.15 | 76.50 | 76.74 | 1,382,581 | -0.54(-0.70%) |
Jan 26, 2017 | 77.27 | 77.80 | 76.93 | 77.28 | 2,924,121 | -0.01(-0.02%) |
Jan 25, 2017 | 76.81 | 77.39 | 76.56 | 77.29 | 3,022,862 | +1.20(+1.58%) |
Jan 24, 2017 | 75.64 | 76.63 | 75.62 | 76.09 | 1,798,646 | +0.86(+1.15%) |
Jan 23, 2017 | 75.67 | 75.96 | 74.95 | 75.23 | 1,794,761 | -0.79(-1.04%) |
Jan 20, 2017 | 75.79 | 76.35 | 75.51 | 76.02 | 2,324,015 | +0.60(+0.79%) |
Jan 19, 2017 | 76.30 | 76.33 | 74.79 | 75.42 | 2,886,765 | -0.60(-0.79%) |
Jan 18, 2017 | 75.41 | 76.06 | 74.61 | 76.02 | 3,507,208 | +1.20(+1.61%) |
Jan 17, 2017 | 74.87 | 75.58 | 74.53 | 74.82 | 3,834,253 | -0.94(-1.24%) |
Jan 13, 2017 | 75.76 | 75.76 | 75.76 | 0 | +0.73(+0.97%) | |
Jan 12, 2017 | 76.04 | 76.25 | 74.19 | 75.03 | 3,198,372 | -1.63(-2.13%) |
Jan 11, 2017 | 76.11 | 77.10 | 75.82 | 76.67 | 2,764,984 | +0.66(+0.87%) |
Jan 10, 2017 | 75.59 | 76.74 | 75.51 | 76.00 | 2,071,819 | +0.60(+0.79%) |
Jan 09, 2017 | 75.21 | 75.95 | 74.82 | 75.41 | 2,581,357 | -0.30(-0.39%) |
Jan 06, 2017 | 75.72 | 76.29 | 75.41 | 75.70 | 2,755,635 | +0.43(+0.57%) |
Jan 05, 2017 | 75.97 | 76.43 | 74.48 | 75.27 | 2,389,627 | -1.14(-1.50%) |
Jan 04, 2017 | 75.82 | 76.68 | 75.70 | 76.41 | 2,877,555 | +0.92(+1.22%) |