Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 74.17 | 74.52 | 73.68 | 73.72 | 1,866,207 | -0.40(-0.54%) |
Mar 30, 2017 | 73.89 | 74.48 | 73.79 | 74.12 | 1,575,566 | +0.02(+0.02%) |
Mar 29, 2017 | 73.90 | 74.25 | 73.15 | 74.10 | 1,152,959 | -0.24(-0.32%) |
Mar 28, 2017 | 73.65 | 74.71 | 73.25 | 74.34 | 2,538,406 | -0.11(-0.15%) |
Mar 27, 2017 | 73.73 | 74.53 | 73.49 | 74.45 | 1,963,982 | +0.27(+0.36%) |
Mar 24, 2017 | 73.98 | 74.42 | 73.89 | 74.18 | 1,283,999 | +0.28(+0.38%) |
Mar 23, 2017 | 73.89 | 74.23 | 73.57 | 73.91 | 1,349,569 | -0.07(-0.10%) |
Mar 22, 2017 | 74.31 | 74.52 | 73.91 | 73.98 | 1,461,066 | -0.14(-0.19%) |
Mar 21, 2017 | 74.79 | 75.10 | 73.92 | 74.12 | 1,959,099 | -0.90(-1.20%) |
Mar 20, 2017 | 75.85 | 75.85 | 74.57 | 75.02 | 1,784,184 | -0.75(-0.99%) |
Mar 17, 2017 | 76.25 | 76.29 | 75.69 | 75.77 | 2,084,334 | -0.11(-0.15%) |
Mar 16, 2017 | 76.39 | 76.49 | 75.78 | 75.88 | 1,182,926 | -0.53(-0.69%) |
Mar 15, 2017 | 76.41 | 76.57 | 75.98 | 76.41 | 1,614,433 | +0.32(+0.43%) |
Mar 14, 2017 | 76.20 | 76.49 | 75.75 | 76.08 | 919,766 | -0.24(-0.31%) |
Mar 13, 2017 | 75.84 | 76.48 | 75.68 | 76.32 | 1,425,265 | +0.45(+0.60%) |
Mar 10, 2017 | 75.89 | 76.24 | 75.21 | 75.87 | 2,650,974 | +0.23(+0.30%) |
Mar 09, 2017 | 75.89 | 76.22 | 75.33 | 75.64 | 1,575,730 | -0.22(-0.29%) |
Mar 08, 2017 | 76.30 | 76.33 | 75.69 | 75.86 | 1,447,988 | -0.39(-0.51%) |
Mar 07, 2017 | 76.10 | 76.56 | 76.04 | 76.25 | 1,055,655 | -0.06(-0.07%) |
Mar 06, 2017 | 76.05 | 76.58 | 75.95 | 76.30 | 1,298,725 | -0.23(-0.30%) |
Mar 03, 2017 | 75.87 | 76.65 | 75.66 | 76.53 | 1,205,704 | +0.63(+0.83%) |
Mar 02, 2017 | 76.30 | 76.55 | 75.86 | 75.91 | 1,171,079 | -0.69(-0.90%) |
Mar 01, 2017 | 76.28 | 76.92 | 76.13 | 76.60 | 1,664,233 | +0.69(+0.91%) |
Feb 28, 2017 | 76.29 | 76.35 | 75.70 | 75.91 | 1,899,819 | -0.33(-0.44%) |
Feb 27, 2017 | 77.27 | 77.32 | 75.88 | 76.24 | 2,226,618 | -1.12(-1.44%) |
Feb 24, 2017 | 75.66 | 77.37 | 75.41 | 77.36 | 2,545,186 | +0.69(+0.90%) |
Feb 23, 2017 | 76.58 | 76.76 | 76.12 | 76.66 | 1,635,416 | +0.25(+0.33%) |
Feb 22, 2017 | 75.57 | 76.57 | 75.48 | 76.41 | 1,226,139 | +0.60(+0.79%) |
Feb 21, 2017 | 75.42 | 76.00 | 75.41 | 75.81 | 1,402,785 | +0.11(+0.15%) |
Feb 17, 2017 | 75.70 | 75.70 | 75.70 | 0 | +0.30(+0.40%) | |
Feb 16, 2017 | 75.04 | 75.42 | 74.56 | 75.40 | 1,141,050 | +0.29(+0.38%) |
Feb 15, 2017 | 74.27 | 75.18 | 74.16 | 75.11 | 1,756,233 | +0.84(+1.13%) |
Feb 14, 2017 | 74.55 | 74.70 | 74.10 | 74.27 | 1,266,478 | -0.38(-0.51%) |
Feb 13, 2017 | 74.61 | 74.85 | 74.25 | 74.65 | 1,158,407 | +0.42(+0.56%) |
Feb 10, 2017 | 74.70 | 75.09 | 74.24 | 74.24 | 2,086,302 | -0.27(-0.36%) |
Feb 09, 2017 | 73.66 | 74.73 | 73.49 | 74.50 | 2,327,259 | +0.84(+1.14%) |
Feb 08, 2017 | 71.97 | 74.13 | 71.63 | 73.66 | 5,089,655 | +2.34(+3.29%) |
Feb 07, 2017 | 70.82 | 71.72 | 69.68 | 71.32 | 7,406,899 | -1.89(-2.58%) |
Feb 06, 2017 | 73.25 | 73.42 | 72.80 | 73.21 | 2,680,039 | -0.05(-0.06%) |
Feb 03, 2017 | 73.42 | 74.09 | 72.97 | 73.26 | 1,735,747 | +0.31(+0.43%) |
Feb 02, 2017 | 72.76 | 73.24 | 72.48 | 72.94 | 1,108,715 | +0.04(+0.05%) |
Feb 01, 2017 | 73.52 | 73.62 | 72.67 | 72.91 | 1,425,425 | -0.37(-0.50%) |
Jan 31, 2017 | 73.42 | 73.65 | 72.77 | 73.28 | 1,417,994 | -0.17(-0.23%) |
Jan 30, 2017 | 73.71 | 73.71 | 72.82 | 73.44 | 726,698 | -0.19(-0.26%) |
Jan 27, 2017 | 73.72 | 73.75 | 73.38 | 73.64 | 1,031,893 | +0.23(+0.31%) |
Jan 26, 2017 | 73.72 | 73.78 | 73.15 | 73.41 | 1,846,029 | -0.30(-0.40%) |
Jan 25, 2017 | 73.81 | 74.07 | 73.55 | 73.70 | 1,887,574 | -0.14(-0.19%) |
Jan 24, 2017 | 73.81 | 73.89 | 73.33 | 73.84 | 2,061,091 | -0.04(-0.05%) |
Jan 23, 2017 | 73.63 | 74.13 | 73.46 | 73.88 | 2,992,346 | +0.26(+0.35%) |
Jan 20, 2017 | 73.41 | 73.79 | 73.11 | 73.62 | 3,318,049 | +0.59(+0.81%) |
Jan 19, 2017 | 73.13 | 73.18 | 72.50 | 73.03 | 1,724,302 | -0.29(-0.39%) |
Jan 18, 2017 | 72.77 | 73.39 | 72.11 | 73.31 | 2,853,907 | +0.70(+0.97%) |
Jan 17, 2017 | 71.28 | 72.66 | 71.12 | 72.61 | 2,370,321 | +1.23(+1.72%) |
Jan 13, 2017 | 71.39 | 71.39 | 71.39 | 0 | +0.30(+0.42%) | |
Jan 12, 2017 | 71.03 | 71.26 | 70.20 | 71.09 | 2,403,150 | -0.31(-0.44%) |
Jan 11, 2017 | 71.44 | 71.71 | 71.04 | 71.40 | 1,302,061 | -0.24(-0.33%) |
Jan 10, 2017 | 72.03 | 72.27 | 71.63 | 71.64 | 862,765 | -0.36(-0.50%) |
Jan 09, 2017 | 72.82 | 72.84 | 71.99 | 72.00 | 1,044,372 | -0.78(-1.08%) |
Jan 06, 2017 | 72.44 | 72.90 | 71.67 | 72.79 | 1,055,342 | +0.78(+1.08%) |
Jan 05, 2017 | 72.20 | 72.70 | 71.74 | 72.01 | 1,246,571 | -0.18(-0.24%) |
Jan 04, 2017 | 70.91 | 72.20 | 70.91 | 72.19 | 1,687,017 | +1.16(+1.64%) |