Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 79.42 | 79.59 | 79.00 | 79.29 | 1,125,086 | -0.09(-0.11%) |
Feb 27, 2017 | 79.59 | 79.59 | 78.76 | 79.38 | 496,824 | -0.06(-0.08%) |
Feb 24, 2017 | 78.71 | 79.50 | 78.41 | 79.44 | 866,539 | +0.34(+0.43%) |
Feb 23, 2017 | 79.50 | 79.96 | 78.61 | 79.10 | 919,021 | -0.33(-0.41%) |
Feb 22, 2017 | 79.32 | 79.54 | 78.80 | 79.43 | 950,801 | -0.16(-0.20%) |
Feb 21, 2017 | 78.05 | 79.63 | 77.69 | 79.58 | 1,478,993 | +1.75(+2.25%) |
Feb 17, 2017 | 77.83 | 77.83 | 77.83 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.35 | 77.94 | 76.69 | 77.90 | 2,200,674 | +0.75(+0.97%) |
Feb 15, 2017 | 76.54 | 77.31 | 76.28 | 77.15 | 845,273 | +0.61(+0.79%) |
Feb 14, 2017 | 76.69 | 76.80 | 75.99 | 76.54 | 1,601,217 | -0.20(-0.26%) |
Feb 13, 2017 | 76.37 | 76.97 | 76.30 | 76.74 | 794,167 | +0.99(+1.30%) |
Feb 10, 2017 | 76.04 | 76.28 | 75.49 | 75.76 | 1,626,346 | -0.09(-0.12%) |
Feb 09, 2017 | 75.94 | 76.33 | 75.63 | 75.84 | 928,269 | -0.11(-0.15%) |
Feb 08, 2017 | 76.74 | 76.80 | 75.96 | 75.96 | 1,179,963 | -0.69(-0.90%) |
Feb 07, 2017 | 75.98 | 76.70 | 75.98 | 76.65 | 1,437,527 | +0.58(+0.76%) |
Feb 06, 2017 | 76.31 | 76.86 | 75.98 | 76.07 | 1,327,619 | -0.52(-0.67%) |
Feb 03, 2017 | 76.87 | 77.03 | 76.23 | 76.59 | 1,484,531 | +0.20(+0.26%) |
Feb 02, 2017 | 75.15 | 76.57 | 74.61 | 76.39 | 1,844,606 | +1.15(+1.53%) |
Feb 01, 2017 | 74.80 | 75.25 | 74.24 | 75.23 | 1,600,659 | +0.81(+1.09%) |
Jan 31, 2017 | 75.40 | 75.40 | 73.95 | 74.42 | 1,707,080 | -1.00(-1.32%) |
Jan 30, 2017 | 75.19 | 75.69 | 74.48 | 75.42 | 1,870,049 | +0.08(+0.10%) |
Jan 27, 2017 | 75.17 | 76.91 | 74.52 | 75.34 | 3,720,867 | +2.54(+3.50%) |
Jan 26, 2017 | 74.02 | 74.17 | 72.55 | 72.79 | 3,101,225 | -1.24(-1.68%) |
Jan 25, 2017 | 73.10 | 74.43 | 72.69 | 74.03 | 2,295,779 | +1.64(+2.26%) |
Jan 24, 2017 | 71.90 | 72.62 | 71.60 | 72.40 | 1,298,149 | +0.61(+0.85%) |
Jan 23, 2017 | 71.43 | 71.80 | 71.17 | 71.79 | 1,177,697 | +0.47(+0.66%) |
Jan 20, 2017 | 70.83 | 71.60 | 70.55 | 71.32 | 1,103,733 | +0.36(+0.51%) |
Jan 19, 2017 | 71.41 | 71.60 | 70.67 | 70.96 | 1,042,145 | -0.42(-0.59%) |
Jan 18, 2017 | 70.25 | 71.43 | 69.98 | 71.38 | 1,483,842 | +1.43(+2.04%) |
Jan 17, 2017 | 71.16 | 71.16 | 69.25 | 69.95 | 1,371,226 | -1.26(-1.77%) |
Jan 13, 2017 | 71.21 | 71.21 | 71.21 | 0 | +1.17(+1.67%) | |
Jan 12, 2017 | 70.11 | 70.14 | 69.49 | 70.04 | 1,033,848 | -0.15(-0.21%) |
Jan 11, 2017 | 69.29 | 70.35 | 69.10 | 70.19 | 1,381,614 | +0.82(+1.18%) |
Jan 10, 2017 | 69.60 | 69.69 | 68.93 | 69.37 | 642,616 | -0.23(-0.33%) |
Jan 09, 2017 | 69.26 | 70.04 | 69.23 | 69.59 | 1,190,138 | +0.40(+0.58%) |
Jan 06, 2017 | 68.75 | 69.23 | 68.13 | 69.19 | 1,078,114 | +0.62(+0.91%) |
Jan 05, 2017 | 68.87 | 69.31 | 68.08 | 68.57 | 1,506,379 | -0.62(-0.90%) |
Jan 04, 2017 | 69.25 | 69.49 | 68.58 | 69.19 | 1,333,152 | -0.24(-0.35%) |
Jan 03, 2017 | 69.05 | 70.34 | 68.62 | 69.44 | 1,522,038 | +0.64(+0.93%) |
Dec 30, 2016 | 68.80 | 68.80 | 68.80 | 0 | -0.53(-0.77%) | |
Dec 29, 2016 | 69.58 | 69.76 | 68.66 | 69.33 | 727,390 | -0.41(-0.59%) |
Dec 28, 2016 | 70.79 | 71.43 | 69.71 | 69.74 | 1,209,855 | -0.23(-0.32%) |
Dec 27, 2016 | 69.24 | 70.37 | 69.16 | 69.97 | 838,786 | +0.79(+1.14%) |
Dec 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.06 | 69.38 | 68.53 | 69.21 | 1,723,872 | +0.15(+0.22%) |
Dec 21, 2016 | 69.16 | 69.37 | 68.78 | 69.06 | 875,129 | +0.09(+0.13%) |
Dec 20, 2016 | 69.72 | 69.94 | 68.80 | 68.97 | 1,005,106 | -0.43(-0.62%) |
Dec 19, 2016 | 69.44 | 70.55 | 68.92 | 69.40 | 2,191,657 | +1.03(+1.51%) |
Dec 16, 2016 | 69.62 | 70.33 | 68.06 | 68.37 | 8,776,333 | -1.02(-1.47%) |
Dec 15, 2016 | 68.13 | 70.55 | 67.63 | 69.39 | 2,546,682 | +1.36(+1.99%) |
Dec 14, 2016 | 69.37 | 70.34 | 67.77 | 68.04 | 2,563,029 | -0.14(-0.21%) |
Dec 13, 2016 | 67.84 | 69.11 | 67.84 | 68.18 | 1,538,861 | +0.57(+0.84%) |
Dec 12, 2016 | 67.63 | 67.77 | 66.94 | 67.61 | 1,587,577 | +0.10(+0.14%) |
Dec 09, 2016 | 69.09 | 69.09 | 67.16 | 67.51 | 1,759,924 | -1.43(-2.08%) |
Dec 08, 2016 | 69.30 | 69.70 | 68.48 | 68.95 | 1,179,439 | -0.36(-0.52%) |
Dec 07, 2016 | 68.22 | 69.95 | 68.12 | 69.30 | 2,018,750 | +1.00(+1.46%) |
Dec 06, 2016 | 67.32 | 68.53 | 66.85 | 68.31 | 1,460,724 | +0.95(+1.42%) |
Dec 05, 2016 | 66.68 | 68.15 | 66.64 | 67.35 | 1,603,865 | +0.67(+1.01%) |
Dec 02, 2016 | 66.45 | 67.19 | 65.36 | 66.68 | 3,109,550 | +0.29(+0.43%) |