Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 78.97 | 79.08 | 77.68 | 77.91 | 287,870 | -1.29(-1.63%) |
Feb 27, 2017 | 78.46 | 79.43 | 77.96 | 79.20 | 175,818 | +0.74(+0.94%) |
Feb 24, 2017 | 77.82 | 78.51 | 77.31 | 78.46 | 193,797 | -0.55(-0.70%) |
Feb 23, 2017 | 78.83 | 79.01 | 77.65 | 79.01 | 245,721 | +0.32(+0.41%) |
Feb 22, 2017 | 78.37 | 78.83 | 78.05 | 78.69 | 238,234 | +0.00(+0.00%) |
Feb 21, 2017 | 78.65 | 79.34 | 78.23 | 78.69 | 316,331 | +0.32(+0.41%) |
Feb 17, 2017 | 78.37 | 78.37 | 78.37 | 0 | -0.97(-1.22%) | |
Feb 16, 2017 | 78.37 | 79.34 | 78.28 | 79.34 | 371,260 | +0.64(+0.82%) |
Feb 15, 2017 | 78.37 | 78.97 | 77.82 | 78.69 | 187,857 | +0.55(+0.71%) |
Feb 14, 2017 | 76.76 | 78.32 | 76.03 | 78.14 | 217,624 | +1.52(+1.98%) |
Feb 13, 2017 | 76.67 | 77.54 | 76.44 | 76.62 | 172,881 | +0.23(+0.30%) |
Feb 10, 2017 | 76.35 | 76.92 | 75.93 | 76.39 | 257,108 | +0.46(+0.61%) |
Feb 09, 2017 | 74.74 | 76.03 | 74.23 | 75.93 | 176,851 | +1.33(+1.79%) |
Feb 08, 2017 | 74.97 | 75.06 | 74.05 | 74.60 | 214,742 | -0.97(-1.28%) |
Feb 07, 2017 | 75.93 | 76.60 | 75.11 | 75.57 | 176,850 | -0.18(-0.24%) |
Feb 06, 2017 | 76.49 | 76.97 | 75.47 | 75.75 | 263,285 | -1.15(-1.49%) |
Feb 03, 2017 | 76.07 | 77.22 | 74.81 | 76.90 | 221,555 | +1.88(+2.51%) |
Feb 02, 2017 | 74.97 | 75.61 | 74.46 | 75.01 | 403,848 | -0.74(-0.97%) |
Feb 01, 2017 | 76.26 | 77.24 | 75.57 | 75.75 | 288,710 | +0.23(+0.30%) |
Jan 31, 2017 | 75.29 | 76.03 | 74.62 | 75.52 | 331,607 | -0.14(-0.18%) |
Jan 30, 2017 | 75.98 | 76.62 | 74.51 | 75.66 | 285,876 | -1.01(-1.32%) |
Jan 27, 2017 | 77.36 | 77.36 | 75.06 | 76.67 | 377,151 | +0.14(+0.18%) |
Jan 26, 2017 | 76.58 | 77.13 | 73.77 | 76.53 | 345,667 | -0.05(-0.06%) |
Jan 25, 2017 | 76.21 | 77.04 | 74.01 | 76.58 | 283,092 | +0.97(+1.28%) |
Jan 24, 2017 | 74.92 | 75.96 | 74.33 | 75.61 | 236,995 | +1.24(+1.67%) |
Jan 23, 2017 | 74.23 | 74.60 | 73.50 | 74.37 | 164,230 | -0.09(-0.12%) |
Jan 20, 2017 | 74.00 | 75.15 | 73.77 | 74.46 | 276,707 | +0.83(+1.12%) |
Jan 19, 2017 | 74.46 | 74.51 | 73.41 | 73.64 | 370,812 | -0.55(-0.74%) |
Jan 18, 2017 | 74.83 | 74.83 | 73.68 | 74.19 | 488,371 | -0.23(-0.31%) |
Jan 17, 2017 | 75.75 | 75.75 | 74.19 | 74.42 | 396,886 | -2.07(-2.70%) |
Jan 13, 2017 | 76.49 | 76.49 | 76.49 | 0 | +0.60(+0.79%) | |
Jan 12, 2017 | 76.67 | 76.72 | 74.97 | 75.89 | 275,033 | -1.24(-1.61%) |
Jan 11, 2017 | 77.08 | 77.36 | 75.93 | 77.13 | 343,158 | -0.18(-0.24%) |
Jan 10, 2017 | 75.57 | 77.63 | 75.34 | 77.31 | 564,772 | +1.75(+2.31%) |
Jan 09, 2017 | 75.70 | 76.16 | 75.15 | 75.57 | 445,890 | -0.74(-0.96%) |
Jan 06, 2017 | 76.67 | 77.27 | 76.30 | 76.30 | 376,309 | -0.05(-0.06%) |
Jan 05, 2017 | 77.18 | 77.59 | 75.57 | 76.35 | 419,519 | -0.92(-1.19%) |
Jan 04, 2017 | 76.53 | 77.45 | 76.35 | 77.27 | 485,595 | +0.74(+0.96%) |
Jan 03, 2017 | 77.96 | 78.55 | 75.84 | 76.53 | 636,020 | -0.46(-0.60%) |
Dec 30, 2016 | 76.99 | 76.99 | 76.99 | 0 | -0.32(-0.42%) | |
Dec 29, 2016 | 78.37 | 78.92 | 76.72 | 77.31 | 532,633 | -1.15(-1.46%) |
Dec 28, 2016 | 79.43 | 79.47 | 78.05 | 78.46 | 241,986 | -0.68(-0.86%) |
Dec 27, 2016 | 79.28 | 79.83 | 78.64 | 79.14 | 321,141 | +0.14(+0.17%) |
Dec 23, 2016 | 79.01 | 79.01 | 79.01 | 0 | -0.05(-0.06%) | |
Dec 22, 2016 | 79.37 | 79.92 | 78.82 | 79.05 | 393,332 | +0.05(+0.06%) |
Dec 21, 2016 | 79.78 | 79.78 | 78.59 | 79.01 | 287,015 | -0.78(-0.98%) |
Dec 20, 2016 | 79.46 | 80.15 | 78.78 | 79.78 | 310,738 | +1.19(+1.51%) |
Dec 19, 2016 | 78.00 | 78.82 | 77.17 | 78.59 | 389,274 | +0.14(+0.18%) |
Dec 16, 2016 | 79.92 | 79.92 | 78.18 | 78.46 | 1,530,526 | -1.60(-2.00%) |
Dec 15, 2016 | 79.51 | 80.38 | 77.82 | 80.06 | 640,115 | +1.14(+1.45%) |
Dec 14, 2016 | 78.00 | 80.56 | 77.27 | 78.91 | 618,609 | -0.09(-0.12%) |
Dec 13, 2016 | 79.60 | 79.97 | 78.14 | 79.01 | 1,087,259 | -0.05(-0.06%) |
Dec 12, 2016 | 81.71 | 81.89 | 78.41 | 79.05 | 997,762 | -2.20(-2.70%) |
Dec 09, 2016 | 82.44 | 82.44 | 80.93 | 81.25 | 1,057,261 | -1.24(-1.50%) |
Dec 08, 2016 | 80.42 | 83.40 | 80.10 | 82.48 | 976,921 | +2.65(+3.33%) |
Dec 07, 2016 | 78.96 | 80.15 | 78.23 | 79.83 | 566,404 | +1.01(+1.28%) |
Dec 06, 2016 | 78.87 | 79.28 | 76.80 | 78.82 | 624,337 | +0.46(+0.58%) |
Dec 05, 2016 | 76.35 | 78.46 | 75.62 | 78.36 | 1,105,691 | +2.75(+3.63%) |
Dec 02, 2016 | 75.07 | 75.82 | 74.61 | 75.62 | 2,310,404 | -1.42(-1.84%) |