Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.82 | 69.01 | 68.19 | 68.52 | 231,021 | -0.52(-0.75%) |
Mar 30, 2017 | 66.57 | 69.12 | 66.57 | 69.04 | 236,943 | +2.46(+3.70%) |
Mar 29, 2017 | 66.72 | 66.80 | 66.17 | 66.58 | 198,496 | -0.33(-0.50%) |
Mar 28, 2017 | 65.79 | 67.23 | 65.71 | 66.91 | 190,153 | +0.81(+1.22%) |
Mar 27, 2017 | 64.61 | 66.14 | 64.09 | 66.10 | 237,395 | +0.03(+0.05%) |
Mar 24, 2017 | 66.04 | 66.38 | 65.44 | 66.07 | 215,475 | +0.29(+0.44%) |
Mar 23, 2017 | 65.30 | 66.71 | 65.05 | 65.78 | 254,561 | +0.41(+0.62%) |
Mar 22, 2017 | 65.58 | 66.34 | 64.80 | 65.37 | 477,972 | -0.92(-1.39%) |
Mar 21, 2017 | 70.03 | 70.03 | 65.73 | 66.29 | 474,203 | -3.29(-4.73%) |
Mar 20, 2017 | 70.48 | 70.85 | 69.55 | 69.59 | 152,035 | -1.16(-1.63%) |
Mar 17, 2017 | 70.85 | 70.93 | 69.84 | 70.74 | 1,271,428 | -0.12(-0.16%) |
Mar 16, 2017 | 70.23 | 71.08 | 70.03 | 70.86 | 222,780 | +0.90(+1.28%) |
Mar 15, 2017 | 70.70 | 71.14 | 69.84 | 69.96 | 447,224 | -0.33(-0.47%) |
Mar 14, 2017 | 69.82 | 70.50 | 69.53 | 70.30 | 225,006 | -0.10(-0.14%) |
Mar 13, 2017 | 69.23 | 70.69 | 68.64 | 70.40 | 329,260 | +0.99(+1.43%) |
Mar 10, 2017 | 70.22 | 70.57 | 68.59 | 69.41 | 266,582 | -0.35(-0.50%) |
Mar 09, 2017 | 70.21 | 70.75 | 69.55 | 69.75 | 192,809 | -0.11(-0.15%) |
Mar 08, 2017 | 71.60 | 71.63 | 69.84 | 69.86 | 221,045 | -0.58(-0.83%) |
Mar 07, 2017 | 70.67 | 71.14 | 70.25 | 70.45 | 181,466 | -0.34(-0.48%) |
Mar 06, 2017 | 70.45 | 71.25 | 70.22 | 70.79 | 174,339 | -0.27(-0.39%) |
Mar 03, 2017 | 71.16 | 71.71 | 70.70 | 71.06 | 233,009 | +0.18(+0.26%) |
Mar 02, 2017 | 72.48 | 72.87 | 70.83 | 70.88 | 330,285 | -1.59(-2.19%) |
Mar 01, 2017 | 71.55 | 72.69 | 71.49 | 72.47 | 482,972 | +2.20(+3.13%) |
Feb 28, 2017 | 70.62 | 71.14 | 69.92 | 70.27 | 352,339 | -0.93(-1.31%) |
Feb 27, 2017 | 70.57 | 71.34 | 70.40 | 71.20 | 246,982 | +0.53(+0.75%) |
Feb 24, 2017 | 69.97 | 70.69 | 69.90 | 70.67 | 158,682 | -0.38(-0.54%) |
Feb 23, 2017 | 70.57 | 71.05 | 69.99 | 71.05 | 340,121 | +0.42(+0.60%) |
Feb 22, 2017 | 70.17 | 70.85 | 69.89 | 70.63 | 194,941 | +0.24(+0.34%) |
Feb 21, 2017 | 70.12 | 70.66 | 69.67 | 70.39 | 283,551 | +0.32(+0.46%) |
Feb 17, 2017 | 70.07 | 70.07 | 70.07 | 0 | -0.24(-0.34%) | |
Feb 16, 2017 | 70.45 | 70.80 | 69.81 | 70.31 | 414,267 | -0.19(-0.27%) |
Feb 15, 2017 | 70.47 | 70.64 | 69.92 | 70.50 | 164,878 | +0.45(+0.65%) |
Feb 14, 2017 | 69.60 | 70.39 | 69.41 | 70.04 | 476,684 | +0.35(+0.50%) |
Feb 13, 2017 | 69.78 | 70.29 | 69.33 | 69.70 | 325,278 | +0.40(+0.57%) |
Feb 10, 2017 | 69.80 | 70.14 | 69.24 | 69.30 | 209,454 | -0.12(-0.18%) |
Feb 09, 2017 | 68.79 | 69.87 | 68.70 | 69.42 | 178,222 | +0.96(+1.40%) |
Feb 08, 2017 | 68.70 | 68.71 | 67.80 | 68.46 | 300,534 | -0.68(-0.98%) |
Feb 07, 2017 | 69.89 | 69.98 | 68.84 | 69.14 | 260,918 | -0.34(-0.49%) |
Feb 06, 2017 | 69.33 | 70.42 | 69.33 | 69.48 | 236,076 | -0.59(-0.84%) |
Feb 03, 2017 | 69.97 | 70.47 | 69.36 | 70.07 | 458,940 | +1.44(+2.10%) |
Feb 02, 2017 | 69.24 | 69.62 | 68.45 | 68.63 | 423,261 | -0.99(-1.43%) |
Feb 01, 2017 | 72.05 | 72.45 | 69.56 | 69.62 | 523,214 | -1.44(-2.03%) |
Jan 31, 2017 | 71.66 | 72.20 | 70.82 | 71.06 | 496,068 | -1.05(-1.46%) |
Jan 30, 2017 | 72.19 | 72.19 | 71.26 | 72.11 | 292,775 | -0.84(-1.15%) |
Jan 27, 2017 | 72.95 | 73.28 | 72.24 | 72.95 | 217,340 | -0.15(-0.20%) |
Jan 26, 2017 | 73.39 | 73.63 | 72.79 | 73.10 | 330,877 | -0.02(-0.02%) |
Jan 25, 2017 | 73.81 | 73.94 | 72.69 | 73.11 | 479,125 | +0.22(+0.31%) |
Jan 24, 2017 | 72.04 | 73.23 | 71.38 | 72.89 | 375,595 | +1.48(+2.07%) |
Jan 23, 2017 | 72.72 | 73.22 | 70.99 | 71.41 | 413,296 | -1.60(-2.20%) |
Jan 20, 2017 | 72.10 | 73.35 | 72.10 | 73.01 | 624,189 | +1.03(+1.42%) |
Jan 19, 2017 | 72.29 | 72.42 | 71.22 | 71.99 | 210,583 | -0.11(-0.15%) |
Jan 18, 2017 | 71.86 | 72.10 | 70.87 | 72.09 | 216,133 | +0.57(+0.80%) |
Jan 17, 2017 | 73.30 | 73.30 | 71.47 | 71.52 | 254,736 | -2.47(-3.34%) |
Jan 13, 2017 | 74.00 | 74.00 | 74.00 | 0 | +1.74(+2.40%) | |
Jan 12, 2017 | 73.03 | 73.29 | 71.28 | 72.26 | 450,176 | -1.36(-1.85%) |
Jan 11, 2017 | 73.13 | 73.82 | 72.86 | 73.62 | 455,340 | +0.31(+0.42%) |
Jan 10, 2017 | 72.59 | 73.83 | 72.38 | 73.32 | 235,823 | +0.76(+1.05%) |
Jan 09, 2017 | 73.20 | 73.32 | 72.17 | 72.56 | 233,245 | -0.99(-1.35%) |
Jan 06, 2017 | 73.72 | 74.39 | 73.23 | 73.55 | 179,952 | +0.36(+0.50%) |
Jan 05, 2017 | 74.36 | 74.56 | 72.70 | 73.19 | 177,241 | -1.56(-2.08%) |
Jan 04, 2017 | 73.72 | 74.97 | 73.72 | 74.74 | 264,485 | +1.38(+1.88%) |