Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.96 | 73.35 | 72.76 | 73.23 | 760,928 | +0.28(+0.39%) |
Feb 27, 2017 | 73.53 | 73.73 | 72.67 | 72.95 | 543,103 | -0.57(-0.77%) |
Feb 24, 2017 | 74.16 | 74.63 | 72.89 | 73.52 | 1,119,948 | -1.30(-1.74%) |
Feb 23, 2017 | 76.32 | 76.33 | 74.79 | 74.82 | 609,382 | -1.11(-1.46%) |
Feb 22, 2017 | 76.49 | 76.80 | 75.59 | 75.92 | 703,272 | -0.27(-0.35%) |
Feb 21, 2017 | 76.02 | 76.42 | 75.76 | 76.19 | 683,408 | +0.71(+0.94%) |
Feb 17, 2017 | 75.48 | 75.48 | 75.48 | 0 | -0.06(-0.09%) | |
Feb 16, 2017 | 75.89 | 76.28 | 75.34 | 75.55 | 553,150 | -0.35(-0.46%) |
Feb 15, 2017 | 75.32 | 76.34 | 75.15 | 75.89 | 666,691 | +0.78(+1.04%) |
Feb 14, 2017 | 73.92 | 75.41 | 73.57 | 75.11 | 665,573 | +1.27(+1.72%) |
Feb 13, 2017 | 74.44 | 74.83 | 73.70 | 73.84 | 761,371 | -0.50(-0.67%) |
Feb 10, 2017 | 73.64 | 74.48 | 73.56 | 74.34 | 473,633 | +0.94(+1.28%) |
Feb 09, 2017 | 73.59 | 73.66 | 73.06 | 73.40 | 756,153 | -0.18(-0.25%) |
Feb 08, 2017 | 73.02 | 73.88 | 72.86 | 73.59 | 668,016 | +0.52(+0.72%) |
Feb 07, 2017 | 72.70 | 73.24 | 72.39 | 73.06 | 750,052 | +0.49(+0.68%) |
Feb 06, 2017 | 72.07 | 73.00 | 71.74 | 72.57 | 760,766 | +0.17(+0.23%) |
Feb 03, 2017 | 71.94 | 72.68 | 71.22 | 72.41 | 1,141,027 | +0.58(+0.81%) |
Feb 02, 2017 | 72.98 | 73.31 | 71.31 | 71.83 | 1,083,936 | -1.27(-1.74%) |
Feb 01, 2017 | 74.39 | 74.40 | 72.19 | 73.10 | 1,357,885 | -0.83(-1.12%) |
Jan 31, 2017 | 76.36 | 76.79 | 73.84 | 73.92 | 2,047,320 | -0.81(-1.09%) |
Jan 30, 2017 | 75.60 | 75.76 | 74.54 | 74.74 | 706,837 | -0.84(-1.12%) |
Jan 27, 2017 | 75.77 | 75.93 | 75.16 | 75.58 | 438,232 | -0.06(-0.07%) |
Jan 26, 2017 | 76.60 | 76.60 | 75.48 | 75.64 | 556,018 | -0.72(-0.95%) |
Jan 25, 2017 | 76.98 | 77.08 | 76.31 | 76.36 | 429,030 | -0.31(-0.41%) |
Jan 24, 2017 | 76.63 | 76.83 | 76.23 | 76.67 | 442,680 | +0.49(+0.64%) |
Jan 23, 2017 | 75.94 | 76.59 | 75.76 | 76.18 | 501,393 | +0.43(+0.56%) |
Jan 20, 2017 | 75.38 | 76.30 | 75.38 | 75.76 | 317,668 | +0.57(+0.76%) |
Jan 19, 2017 | 76.22 | 76.61 | 74.91 | 75.19 | 365,092 | -0.79(-1.04%) |
Jan 18, 2017 | 75.23 | 76.01 | 74.81 | 75.97 | 538,473 | +1.17(+1.57%) |
Jan 17, 2017 | 74.95 | 74.95 | 74.25 | 74.80 | 812,586 | -0.14(-0.19%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.24(+0.32%) | |
Jan 12, 2017 | 74.68 | 74.98 | 74.31 | 74.70 | 405,717 | -0.29(-0.39%) |
Jan 11, 2017 | 75.35 | 75.52 | 74.34 | 74.99 | 839,736 | -1.22(-1.60%) |
Jan 10, 2017 | 76.06 | 76.55 | 75.40 | 76.22 | 488,363 | +0.10(+0.13%) |
Jan 09, 2017 | 77.08 | 77.33 | 76.01 | 76.12 | 506,445 | -1.06(-1.37%) |
Jan 06, 2017 | 77.35 | 77.45 | 76.66 | 77.18 | 428,990 | +0.07(+0.09%) |
Jan 05, 2017 | 77.18 | 77.41 | 76.60 | 77.11 | 348,487 | -0.12(-0.16%) |
Jan 04, 2017 | 76.51 | 77.39 | 76.23 | 77.23 | 459,087 | +1.03(+1.35%) |
Jan 03, 2017 | 77.40 | 77.47 | 75.90 | 76.20 | 441,758 | -0.60(-0.78%) |
Dec 30, 2016 | 76.80 | 76.80 | 76.80 | 0 | +0.64(+0.84%) | |
Dec 29, 2016 | 76.36 | 76.61 | 75.87 | 76.16 | 358,237 | -0.09(-0.12%) |
Dec 28, 2016 | 76.93 | 77.04 | 75.84 | 76.25 | 416,463 | -0.68(-0.89%) |
Dec 27, 2016 | 77.18 | 77.41 | 76.59 | 76.93 | 301,549 | -0.23(-0.29%) |
Dec 23, 2016 | 77.16 | 77.16 | 77.16 | 0 | +0.13(+0.17%) | |
Dec 22, 2016 | 77.16 | 77.28 | 76.37 | 77.03 | 360,285 | -0.12(-0.16%) |
Dec 21, 2016 | 76.62 | 77.41 | 76.57 | 77.15 | 549,766 | +0.67(+0.87%) |
Dec 20, 2016 | 76.37 | 76.81 | 75.77 | 76.48 | 710,543 | -0.17(-0.22%) |
Dec 19, 2016 | 76.60 | 77.10 | 75.77 | 76.65 | 409,031 | +0.30(+0.39%) |
Dec 16, 2016 | 76.68 | 76.80 | 76.20 | 76.35 | 847,954 | -0.34(-0.44%) |
Dec 15, 2016 | 76.08 | 77.15 | 75.65 | 76.69 | 484,573 | +0.54(+0.71%) |
Dec 14, 2016 | 76.75 | 76.99 | 75.77 | 76.15 | 766,510 | -0.53(-0.69%) |
Dec 13, 2016 | 77.08 | 77.37 | 76.17 | 76.68 | 821,345 | -0.48(-0.62%) |
Dec 12, 2016 | 77.24 | 78.14 | 76.57 | 77.16 | 598,719 | +0.00(+0.00%) |
Dec 09, 2016 | 78.09 | 78.37 | 76.70 | 77.16 | 1,017,397 | -0.69(-0.89%) |
Dec 08, 2016 | 76.57 | 79.25 | 76.33 | 77.86 | 3,900,247 | +3.23(+4.33%) |
Dec 07, 2016 | 73.15 | 74.75 | 73.15 | 74.62 | 556,310 | +1.62(+2.21%) |
Dec 06, 2016 | 73.43 | 73.43 | 72.42 | 73.01 | 395,466 | -0.20(-0.27%) |
Dec 05, 2016 | 73.74 | 73.89 | 72.68 | 73.21 | 390,405 | -0.02(-0.03%) |
Dec 02, 2016 | 72.75 | 73.27 | 72.35 | 73.23 | 515,610 | +0.62(+0.85%) |