Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.54 | 70.06 | 68.45 | 68.95 | 315,195 | -0.73(-1.04%) |
Mar 30, 2017 | 68.94 | 69.74 | 68.81 | 69.67 | 155,778 | +0.47(+0.67%) |
Mar 29, 2017 | 67.68 | 69.70 | 67.62 | 69.21 | 255,863 | +1.41(+2.07%) |
Mar 28, 2017 | 66.87 | 68.22 | 66.52 | 67.80 | 194,517 | +0.61(+0.91%) |
Mar 27, 2017 | 65.94 | 67.90 | 65.94 | 67.19 | 133,502 | +0.22(+0.33%) |
Mar 24, 2017 | 67.67 | 68.12 | 66.09 | 66.97 | 162,759 | -0.63(-0.94%) |
Mar 23, 2017 | 67.43 | 68.76 | 67.11 | 67.60 | 188,934 | +0.14(+0.21%) |
Mar 22, 2017 | 67.90 | 68.61 | 66.78 | 67.46 | 297,674 | -1.01(-1.47%) |
Mar 21, 2017 | 71.86 | 71.86 | 67.38 | 68.46 | 227,579 | -3.05(-4.27%) |
Mar 20, 2017 | 71.99 | 72.31 | 70.69 | 71.52 | 204,073 | -0.66(-0.92%) |
Mar 17, 2017 | 74.21 | 74.39 | 71.40 | 72.18 | 387,143 | -1.57(-2.13%) |
Mar 16, 2017 | 73.06 | 74.06 | 72.84 | 73.75 | 206,623 | +0.83(+1.14%) |
Mar 15, 2017 | 71.94 | 73.17 | 71.73 | 72.92 | 233,848 | +1.21(+1.69%) |
Mar 14, 2017 | 70.81 | 71.94 | 69.78 | 71.71 | 158,751 | +0.90(+1.27%) |
Mar 13, 2017 | 70.03 | 70.85 | 69.48 | 70.81 | 168,059 | +0.72(+1.02%) |
Mar 10, 2017 | 70.89 | 69.63 | 70.09 | 176,858 | +0.29(+0.41%) | |
Mar 09, 2017 | 71.00 | 71.24 | 69.52 | 69.80 | 201,852 | -1.53(-2.14%) |
Mar 08, 2017 | 70.55 | 72.21 | 70.12 | 71.33 | 176,076 | +1.15(+1.64%) |
Mar 07, 2017 | 71.32 | 71.41 | 69.93 | 70.18 | 201,990 | -1.18(-1.66%) |
Mar 06, 2017 | 72.02 | 72.10 | 70.85 | 71.36 | 188,429 | -1.31(-1.81%) |
Mar 03, 2017 | 73.20 | 73.52 | 72.00 | 72.67 | 193,607 | -0.64(-0.88%) |
Mar 02, 2017 | 73.11 | 73.93 | 72.30 | 73.31 | 195,560 | +0.22(+0.31%) |
Mar 01, 2017 | 73.52 | 74.09 | 72.24 | 73.09 | 338,260 | +0.78(+1.08%) |
Feb 28, 2017 | 73.70 | 73.90 | 72.15 | 72.31 | 215,489 | -1.90(-2.56%) |
Feb 27, 2017 | 73.79 | 74.56 | 73.16 | 74.21 | 296,794 | +0.42(+0.57%) |
Feb 24, 2017 | 73.19 | 75.64 | 72.38 | 73.79 | 243,508 | +0.18(+0.24%) |
Feb 23, 2017 | 75.79 | 75.81 | 73.36 | 73.61 | 263,419 | -2.31(-3.04%) |
Feb 22, 2017 | 76.84 | 77.06 | 75.35 | 75.92 | 131,622 | -1.14(-1.48%) |
Feb 21, 2017 | 75.16 | 77.18 | 75.11 | 77.06 | 254,894 | +2.54(+3.41%) |
Feb 17, 2017 | 74.52 | 74.52 | 74.52 | 0 | +0.70(+0.94%) | |
Feb 16, 2017 | 74.89 | 75.06 | 73.27 | 73.82 | 153,267 | -1.41(-1.87%) |
Feb 15, 2017 | 74.06 | 75.24 | 73.54 | 75.24 | 269,971 | +1.81(+2.46%) |
Feb 14, 2017 | 72.43 | 73.78 | 72.25 | 73.43 | 295,091 | +0.70(+0.96%) |
Feb 13, 2017 | 73.50 | 73.50 | 72.41 | 72.73 | 194,604 | -0.06(-0.08%) |
Feb 10, 2017 | 72.86 | 73.24 | 71.72 | 72.79 | 327,966 | +0.46(+0.64%) |
Feb 09, 2017 | 71.44 | 72.68 | 71.16 | 72.32 | 443,147 | +1.09(+1.52%) |
Feb 08, 2017 | 72.59 | 72.59 | 70.75 | 71.24 | 236,939 | -1.50(-2.07%) |
Feb 07, 2017 | 73.67 | 73.97 | 71.92 | 72.74 | 230,868 | -0.27(-0.37%) |
Feb 06, 2017 | 73.36 | 73.95 | 72.37 | 73.01 | 285,559 | -1.22(-1.65%) |
Feb 03, 2017 | 74.05 | 75.10 | 73.13 | 74.23 | 315,902 | +1.12(+1.54%) |
Feb 02, 2017 | 73.60 | 76.07 | 71.90 | 73.11 | 250,170 | -0.36(-0.49%) |
Feb 01, 2017 | 75.17 | 76.68 | 73.18 | 73.47 | 400,539 | -1.49(-1.99%) |
Jan 31, 2017 | 73.87 | 75.34 | 72.61 | 74.97 | 192,741 | +0.52(+0.70%) |
Jan 30, 2017 | 73.13 | 74.56 | 72.37 | 74.45 | 259,074 | +0.86(+1.17%) |
Jan 27, 2017 | 74.48 | 74.55 | 73.18 | 73.58 | 194,664 | -0.71(-0.95%) |
Jan 26, 2017 | 75.79 | 76.35 | 74.01 | 74.29 | 208,589 | -1.63(-2.15%) |
Jan 25, 2017 | 75.41 | 76.37 | 75.41 | 75.92 | 197,297 | +0.89(+1.19%) |
Jan 24, 2017 | 74.44 | 75.39 | 74.17 | 75.03 | 329,146 | +1.32(+1.79%) |
Jan 23, 2017 | 73.74 | 74.63 | 73.62 | 73.71 | 137,536 | -0.75(-1.01%) |
Jan 20, 2017 | 75.24 | 75.76 | 73.73 | 74.47 | 171,325 | -0.77(-1.02%) |
Jan 19, 2017 | 75.17 | 75.62 | 74.27 | 75.24 | 295,117 | +0.07(+0.10%) |
Jan 18, 2017 | 74.47 | 75.58 | 73.76 | 75.16 | 216,761 | +0.71(+0.96%) |
Jan 17, 2017 | 73.34 | 77.02 | 73.34 | 74.45 | 182,296 | +0.54(+0.73%) |
Jan 13, 2017 | 73.91 | 73.91 | 73.91 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 74.04 | 74.37 | 71.75 | 73.79 | 235,964 | -0.32(-0.44%) |
Jan 11, 2017 | 74.17 | 74.34 | 72.70 | 74.11 | 179,640 | -0.59(-0.79%) |
Jan 10, 2017 | 71.82 | 75.21 | 71.82 | 74.71 | 194,131 | +1.93(+2.65%) |
Jan 09, 2017 | 72.66 | 73.29 | 71.89 | 72.78 | 133,673 | -0.32(-0.44%) |
Jan 06, 2017 | 73.46 | 74.05 | 72.33 | 73.10 | 154,103 | +0.09(+0.13%) |
Jan 05, 2017 | 75.21 | 75.78 | 72.58 | 73.01 | 270,922 | -2.83(-3.73%) |
Jan 04, 2017 | 74.18 | 76.08 | 74.18 | 75.84 | 311,887 | +2.08(+2.82%) |