Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.20 | 74.84 | 73.92 | 74.09 | 84,773 | +0.24(+0.32%) |
Feb 27, 2017 | 73.86 | 74.63 | 73.49 | 73.86 | 61,472 | -0.11(-0.14%) |
Feb 24, 2017 | 74.86 | 75.22 | 73.53 | 73.96 | 65,598 | -0.77(-1.03%) |
Feb 23, 2017 | 77.24 | 78.31 | 74.71 | 74.73 | 85,899 | -1.07(-1.41%) |
Feb 22, 2017 | 76.59 | 77.88 | 75.57 | 75.80 | 80,486 | -0.79(-1.03%) |
Feb 21, 2017 | 77.51 | 78.05 | 76.29 | 76.59 | 77,102 | -0.60(-0.78%) |
Feb 17, 2017 | 77.19 | 77.19 | 77.19 | 0 | +0.28(+0.36%) | |
Feb 16, 2017 | 77.49 | 77.89 | 75.33 | 76.92 | 73,648 | -0.80(-1.03%) |
Feb 15, 2017 | 75.83 | 77.99 | 75.09 | 77.72 | 100,632 | +1.79(+2.35%) |
Feb 14, 2017 | 74.25 | 76.04 | 74.23 | 75.93 | 69,009 | +1.49(+2.00%) |
Feb 13, 2017 | 74.04 | 74.63 | 73.58 | 74.44 | 71,792 | +0.50(+0.68%) |
Feb 10, 2017 | 74.06 | 74.18 | 73.60 | 73.93 | 64,732 | +0.63(+0.86%) |
Feb 09, 2017 | 72.02 | 73.70 | 72.02 | 73.30 | 60,357 | +1.72(+2.41%) |
Feb 08, 2017 | 71.90 | 72.59 | 71.29 | 71.58 | 91,927 | -1.09(-1.50%) |
Feb 07, 2017 | 73.72 | 74.10 | 72.42 | 72.67 | 112,961 | -1.74(-2.34%) |
Feb 06, 2017 | 72.72 | 74.42 | 72.57 | 74.42 | 99,511 | +1.64(+2.25%) |
Feb 03, 2017 | 72.06 | 72.97 | 72.06 | 72.78 | 85,543 | +0.82(+1.14%) |
Feb 02, 2017 | 72.17 | 72.19 | 70.91 | 71.96 | 91,910 | -0.19(-0.26%) |
Feb 01, 2017 | 69.88 | 72.30 | 69.88 | 72.15 | 158,407 | +3.13(+4.54%) |
Jan 31, 2017 | 68.43 | 69.06 | 67.57 | 69.02 | 106,697 | +0.57(+0.83%) |
Jan 30, 2017 | 68.87 | 69.18 | 68.18 | 68.45 | 110,479 | -1.01(-1.45%) |
Jan 27, 2017 | 69.35 | 69.48 | 68.43 | 69.46 | 76,797 | -0.29(-0.42%) |
Jan 26, 2017 | 69.35 | 69.99 | 68.95 | 69.75 | 90,320 | +0.84(+1.22%) |
Jan 25, 2017 | 67.88 | 69.02 | 67.45 | 68.91 | 87,252 | +1.74(+2.60%) |
Jan 24, 2017 | 65.38 | 67.17 | 65.38 | 67.17 | 73,211 | +1.85(+2.83%) |
Jan 23, 2017 | 64.90 | 65.34 | 64.77 | 65.32 | 55,296 | +0.53(+0.81%) |
Jan 20, 2017 | 65.23 | 65.52 | 64.69 | 64.79 | 42,647 | -0.13(-0.19%) |
Jan 19, 2017 | 64.01 | 64.92 | 63.82 | 64.92 | 57,674 | +0.90(+1.41%) |
Jan 18, 2017 | 63.99 | 64.33 | 63.72 | 64.01 | 66,067 | -0.27(-0.42%) |
Jan 17, 2017 | 65.15 | 65.41 | 62.96 | 64.29 | 131,183 | -0.69(-1.07%) |
Jan 13, 2017 | 64.98 | 64.98 | 64.98 | 0 | -0.23(-0.35%) | |
Jan 12, 2017 | 66.47 | 66.64 | 64.65 | 65.21 | 62,808 | -0.99(-1.49%) |
Jan 11, 2017 | 64.94 | 66.41 | 64.89 | 66.20 | 65,999 | +1.26(+1.94%) |
Jan 10, 2017 | 64.81 | 65.57 | 64.75 | 64.94 | 40,442 | -0.13(-0.19%) |
Jan 09, 2017 | 67.25 | 67.32 | 64.96 | 65.07 | 91,340 | -2.46(-3.64%) |
Jan 06, 2017 | 66.68 | 67.52 | 66.31 | 67.52 | 60,756 | +1.13(+1.71%) |
Jan 05, 2017 | 66.28 | 66.49 | 65.11 | 66.39 | 70,113 | -0.21(-0.32%) |
Jan 04, 2017 | 66.58 | 66.62 | 66.01 | 66.60 | 48,901 | +0.46(+0.70%) |
Jan 03, 2017 | 64.86 | 66.14 | 64.86 | 66.14 | 67,948 | +1.64(+2.54%) |
Dec 30, 2016 | 64.50 | 64.50 | 64.50 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 64.44 | 64.71 | 63.57 | 64.56 | 109,894 | -0.19(-0.29%) |
Dec 28, 2016 | 66.26 | 66.41 | 64.54 | 64.75 | 91,171 | -1.83(-2.75%) |
Dec 27, 2016 | 65.93 | 66.85 | 65.86 | 66.58 | 59,004 | +0.71(+1.08%) |
Dec 23, 2016 | 65.86 | 65.86 | 65.86 | 0 | +0.67(+1.03%) | |
Dec 22, 2016 | 63.85 | 65.38 | 63.85 | 65.19 | 85,928 | +1.45(+2.27%) |
Dec 21, 2016 | 63.36 | 64.71 | 63.07 | 63.74 | 107,860 | +0.44(+0.70%) |
Dec 20, 2016 | 63.32 | 63.72 | 63.03 | 63.30 | 246,741 | +0.04(+0.07%) |
Dec 19, 2016 | 63.64 | 64.10 | 63.09 | 63.26 | 84,916 | -0.42(-0.66%) |
Dec 16, 2016 | 63.28 | 63.83 | 62.90 | 63.68 | 66,427 | +0.36(+0.56%) |
Dec 15, 2016 | 62.75 | 63.36 | 62.73 | 63.32 | 77,772 | +0.04(+0.07%) |
Dec 14, 2016 | 63.57 | 63.97 | 62.99 | 63.28 | 81,780 | -0.65(-1.02%) |
Dec 13, 2016 | 63.93 | 64.29 | 63.70 | 63.93 | 74,979 | +0.13(+0.20%) |
Dec 12, 2016 | 64.98 | 65.44 | 63.78 | 63.80 | 67,955 | -0.46(-0.72%) |
Dec 09, 2016 | 65.07 | 65.42 | 64.27 | 64.27 | 63,354 | -0.67(-1.04%) |
Dec 08, 2016 | 65.15 | 65.36 | 64.12 | 64.94 | 58,314 | +0.02(+0.03%) |
Dec 07, 2016 | 64.67 | 65.61 | 64.52 | 64.92 | 67,969 | -0.02(-0.03%) |
Dec 06, 2016 | 63.24 | 65.13 | 63.24 | 64.94 | 52,874 | +1.16(+1.81%) |
Dec 05, 2016 | 63.95 | 64.25 | 63.66 | 63.78 | 90,275 | -0.13(-0.20%) |
Dec 02, 2016 | 63.32 | 64.20 | 62.94 | 63.91 | 69,320 | +0.13(+0.20%) |