Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 70.15 | 71.65 | 69.05 | 69.15 | 352,849 | -1.05(-1.50%) |
Feb 27, 2017 | 74.15 | 74.33 | 68.15 | 70.20 | 407,217 | -4.15(-5.58%) |
Feb 24, 2017 | 81.55 | 84.71 | 72.80 | 74.35 | 373,339 | -5.75(-7.18%) |
Feb 23, 2017 | 79.25 | 81.55 | 78.80 | 80.10 | 268,235 | +0.95(+1.20%) |
Feb 22, 2017 | 79.10 | 79.30 | 77.45 | 79.15 | 149,770 | -0.30(-0.38%) |
Feb 21, 2017 | 78.35 | 79.75 | 78.10 | 79.45 | 86,336 | +1.05(+1.34%) |
Feb 17, 2017 | 78.40 | 78.40 | 78.40 | 0 | -0.05(-0.06%) | |
Feb 16, 2017 | 78.15 | 78.50 | 77.00 | 78.45 | 76,689 | +0.25(+0.32%) |
Feb 15, 2017 | 78.20 | 78.95 | 77.65 | 78.20 | 61,608 | -0.25(-0.32%) |
Feb 14, 2017 | 76.00 | 78.45 | 76.00 | 78.45 | 135,490 | +2.05(+2.68%) |
Feb 13, 2017 | 77.20 | 77.40 | 76.05 | 76.40 | 68,064 | -0.25(-0.33%) |
Feb 10, 2017 | 76.55 | 77.00 | 76.25 | 76.65 | 51,651 | +0.40(+0.52%) |
Feb 09, 2017 | 75.65 | 77.35 | 75.35 | 76.25 | 99,553 | +0.70(+0.93%) |
Feb 08, 2017 | 75.20 | 75.70 | 74.35 | 75.55 | 83,368 | +0.05(+0.07%) |
Feb 07, 2017 | 75.50 | 76.25 | 74.95 | 75.50 | 99,519 | +0.25(+0.33%) |
Feb 06, 2017 | 76.55 | 76.75 | 74.80 | 75.25 | 100,408 | -1.35(-1.76%) |
Feb 03, 2017 | 76.40 | 76.80 | 75.92 | 76.60 | 105,326 | +0.80(+1.06%) |
Feb 02, 2017 | 75.80 | 75.95 | 74.66 | 75.80 | 82,878 | +0.00(+0.00%) |
Feb 01, 2017 | 75.45 | 76.54 | 75.30 | 75.80 | 143,040 | +0.85(+1.13%) |
Jan 31, 2017 | 73.60 | 75.35 | 72.56 | 74.95 | 156,116 | +1.15(+1.56%) |
Jan 30, 2017 | 75.30 | 75.30 | 73.80 | 73.80 | 115,188 | -1.95(-2.57%) |
Jan 27, 2017 | 75.95 | 76.20 | 75.25 | 75.75 | 71,356 | -0.05(-0.07%) |
Jan 26, 2017 | 76.00 | 76.10 | 74.75 | 75.80 | 89,324 | -0.30(-0.39%) |
Jan 25, 2017 | 76.40 | 77.35 | 75.75 | 76.10 | 93,466 | -0.30(-0.39%) |
Jan 24, 2017 | 76.25 | 76.85 | 75.40 | 76.40 | 96,588 | +0.15(+0.20%) |
Jan 23, 2017 | 76.10 | 76.40 | 75.00 | 76.25 | 88,053 | +0.30(+0.39%) |
Jan 20, 2017 | 75.80 | 76.85 | 75.40 | 75.95 | 108,569 | +0.20(+0.26%) |
Jan 19, 2017 | 75.90 | 76.30 | 75.10 | 75.75 | 110,663 | -0.35(-0.46%) |
Jan 18, 2017 | 76.85 | 76.85 | 74.63 | 76.10 | 146,928 | -0.50(-0.65%) |
Jan 17, 2017 | 78.70 | 78.70 | 76.45 | 76.60 | 128,060 | -2.15(-2.73%) |
Jan 13, 2017 | 78.75 | 78.75 | 78.75 | 0 | +0.40(+0.51%) | |
Jan 12, 2017 | 77.75 | 78.50 | 77.35 | 78.35 | 127,974 | +0.40(+0.51%) |
Jan 11, 2017 | 77.75 | 78.10 | 76.90 | 77.95 | 145,890 | +0.40(+0.52%) |
Jan 10, 2017 | 76.40 | 77.70 | 76.15 | 77.55 | 114,003 | +1.40(+1.84%) |
Jan 09, 2017 | 76.10 | 76.40 | 75.75 | 76.15 | 124,448 | -0.05(-0.07%) |
Jan 06, 2017 | 76.30 | 76.60 | 75.55 | 76.20 | 193,176 | -0.05(-0.07%) |
Jan 05, 2017 | 76.85 | 77.65 | 76.20 | 76.25 | 173,865 | -0.80(-1.04%) |
Jan 04, 2017 | 76.50 | 77.25 | 76.05 | 77.05 | 180,190 | +0.95(+1.25%) |
Jan 03, 2017 | 75.60 | 76.10 | 75.00 | 76.10 | 140,589 | +0.85(+1.13%) |
Dec 30, 2016 | 75.25 | 75.25 | 75.25 | 0 | -0.30(-0.40%) | |
Dec 29, 2016 | 75.95 | 76.60 | 75.05 | 75.55 | 75,198 | -0.45(-0.59%) |
Dec 28, 2016 | 76.90 | 77.25 | 75.25 | 76.00 | 108,674 | -0.80(-1.04%) |
Dec 27, 2016 | 76.35 | 77.35 | 76.35 | 76.80 | 97,341 | +0.30(+0.39%) |
Dec 23, 2016 | 76.50 | 76.50 | 76.50 | 0 | +2.10(+2.82%) | |
Dec 22, 2016 | 75.40 | 76.67 | 74.25 | 74.40 | 105,855 | -1.00(-1.33%) |
Dec 21, 2016 | 75.90 | 76.35 | 75.00 | 75.40 | 155,579 | -0.75(-0.98%) |
Dec 20, 2016 | 75.10 | 76.35 | 74.75 | 76.15 | 203,114 | +1.40(+1.87%) |
Dec 19, 2016 | 74.35 | 75.50 | 74.20 | 74.75 | 229,825 | +0.70(+0.95%) |
Dec 16, 2016 | 75.35 | 75.80 | 73.85 | 74.05 | 800,618 | -0.85(-1.13%) |
Dec 15, 2016 | 76.25 | 76.55 | 74.45 | 74.90 | 206,469 | -0.95(-1.25%) |
Dec 14, 2016 | 76.40 | 76.65 | 75.15 | 75.85 | 284,503 | -0.55(-0.72%) |
Dec 13, 2016 | 76.65 | 76.90 | 75.53 | 76.40 | 332,309 | +0.20(+0.26%) |
Dec 12, 2016 | 75.35 | 76.35 | 74.31 | 76.20 | 367,333 | +0.45(+0.59%) |
Dec 09, 2016 | 75.70 | 75.80 | 74.90 | 75.75 | 190,946 | +0.60(+0.80%) |
Dec 08, 2016 | 74.00 | 75.20 | 73.25 | 75.15 | 348,792 | +1.15(+1.55%) |
Dec 07, 2016 | 72.45 | 74.00 | 72.25 | 74.00 | 299,450 | +1.05(+1.44%) |
Dec 06, 2016 | 73.00 | 73.33 | 72.05 | 72.95 | 176,896 | +0.00(+0.00%) |
Dec 05, 2016 | 72.60 | 73.45 | 71.88 | 72.95 | 223,438 | +1.05(+1.46%) |
Dec 02, 2016 | 72.30 | 72.90 | 71.45 | 71.90 | 325,968 | -0.10(-0.14%) |