Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.98 | 74.98 | 73.89 | 73.94 | 450,431 | -1.04(-1.38%) |
Feb 27, 2017 | 73.92 | 74.99 | 73.31 | 74.98 | 372,480 | +1.05(+1.43%) |
Feb 24, 2017 | 72.75 | 73.98 | 72.75 | 73.92 | 296,501 | +0.38(+0.51%) |
Feb 23, 2017 | 75.23 | 75.23 | 73.23 | 73.54 | 404,221 | -1.35(-1.81%) |
Feb 22, 2017 | 74.74 | 75.50 | 74.50 | 74.90 | 313,336 | -0.14(-0.19%) |
Feb 21, 2017 | 74.97 | 75.31 | 74.19 | 75.04 | 272,939 | +0.03(+0.04%) |
Feb 17, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.13(-0.18%) | |
Feb 16, 2017 | 74.84 | 75.49 | 74.70 | 75.14 | 330,618 | -0.13(-0.17%) |
Feb 15, 2017 | 74.19 | 75.60 | 73.69 | 75.27 | 673,453 | +1.63(+2.22%) |
Feb 14, 2017 | 73.49 | 74.08 | 71.46 | 73.64 | 448,936 | +0.15(+0.20%) |
Feb 13, 2017 | 73.32 | 74.28 | 73.18 | 73.49 | 579,963 | +0.32(+0.43%) |
Feb 10, 2017 | 72.97 | 73.40 | 72.29 | 73.18 | 573,266 | +0.43(+0.59%) |
Feb 09, 2017 | 72.24 | 72.82 | 71.68 | 72.75 | 490,401 | +0.93(+1.30%) |
Feb 08, 2017 | 72.80 | 72.81 | 71.67 | 71.81 | 617,202 | -1.21(-1.66%) |
Feb 07, 2017 | 72.68 | 73.58 | 72.61 | 73.03 | 376,526 | +0.32(+0.43%) |
Feb 06, 2017 | 72.81 | 73.24 | 72.02 | 72.71 | 321,645 | -0.30(-0.41%) |
Feb 03, 2017 | 72.30 | 73.18 | 71.78 | 73.01 | 528,269 | +1.16(+1.61%) |
Feb 02, 2017 | 72.71 | 72.95 | 71.55 | 71.85 | 464,556 | -0.95(-1.30%) |
Feb 01, 2017 | 73.54 | 73.83 | 72.09 | 72.80 | 455,711 | -0.40(-0.55%) |
Jan 31, 2017 | 73.53 | 74.07 | 72.73 | 73.20 | 1,355,771 | -0.48(-0.66%) |
Jan 30, 2017 | 73.25 | 73.82 | 72.60 | 73.69 | 423,619 | +0.14(+0.19%) |
Jan 27, 2017 | 73.47 | 74.24 | 73.37 | 73.54 | 313,034 | -0.20(-0.27%) |
Jan 26, 2017 | 74.37 | 74.62 | 73.57 | 73.75 | 323,463 | -0.75(-1.00%) |
Jan 25, 2017 | 73.32 | 74.75 | 72.96 | 74.49 | 671,980 | +1.40(+1.91%) |
Jan 24, 2017 | 70.94 | 73.29 | 70.62 | 73.10 | 473,478 | +2.27(+3.20%) |
Jan 23, 2017 | 70.66 | 71.03 | 70.42 | 70.83 | 379,228 | +0.02(+0.02%) |
Jan 20, 2017 | 70.92 | 71.22 | 70.37 | 70.81 | 232,805 | +0.08(+0.11%) |
Jan 19, 2017 | 71.04 | 71.55 | 70.23 | 70.73 | 391,124 | -0.06(-0.09%) |
Jan 18, 2017 | 70.54 | 71.17 | 70.54 | 70.80 | 289,343 | +0.17(+0.24%) |
Jan 17, 2017 | 70.83 | 71.21 | 70.37 | 70.63 | 342,636 | -0.60(-0.84%) |
Jan 13, 2017 | 71.23 | 71.23 | 71.23 | 0 | +1.04(+1.48%) | |
Jan 12, 2017 | 70.41 | 70.41 | 68.95 | 70.19 | 271,914 | -0.40(-0.56%) |
Jan 11, 2017 | 69.60 | 71.06 | 66.61 | 70.59 | 698,648 | +0.90(+1.29%) |
Jan 10, 2017 | 68.77 | 69.99 | 68.53 | 69.69 | 399,107 | +1.20(+1.76%) |
Jan 09, 2017 | 68.94 | 68.98 | 68.29 | 68.49 | 377,174 | -0.25(-0.37%) |
Jan 06, 2017 | 68.11 | 69.18 | 67.96 | 68.74 | 343,784 | +0.39(+0.57%) |
Jan 05, 2017 | 69.10 | 69.47 | 67.93 | 68.36 | 511,469 | -0.67(-0.97%) |
Jan 04, 2017 | 68.69 | 69.55 | 68.62 | 69.02 | 483,395 | +0.61(+0.90%) |
Jan 03, 2017 | 67.91 | 68.88 | 67.38 | 68.41 | 436,861 | +1.09(+1.62%) |
Dec 30, 2016 | 67.32 | 67.32 | 67.32 | 0 | -0.11(-0.16%) | |
Dec 29, 2016 | 67.40 | 68.17 | 66.99 | 67.42 | 267,890 | +0.16(+0.24%) |
Dec 28, 2016 | 69.05 | 69.05 | 67.09 | 67.27 | 421,527 | -1.63(-2.37%) |
Dec 27, 2016 | 68.45 | 69.06 | 68.43 | 68.90 | 149,529 | +0.57(+0.83%) |
Dec 23, 2016 | 68.33 | 68.33 | 68.33 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 68.45 | 68.65 | 67.80 | 68.31 | 453,149 | -0.15(-0.22%) |
Dec 21, 2016 | 69.76 | 69.76 | 68.40 | 68.46 | 298,680 | -1.48(-2.11%) |
Dec 20, 2016 | 69.90 | 70.39 | 69.18 | 69.94 | 461,517 | +0.45(+0.64%) |
Dec 19, 2016 | 68.45 | 69.56 | 68.35 | 69.49 | 283,449 | +0.84(+1.22%) |
Dec 16, 2016 | 68.98 | 69.47 | 68.57 | 68.65 | 1,525,524 | -0.44(-0.63%) |
Dec 15, 2016 | 69.00 | 69.57 | 68.31 | 69.09 | 281,233 | +0.45(+0.66%) |
Dec 14, 2016 | 69.31 | 69.89 | 68.52 | 68.64 | 364,192 | -0.81(-1.17%) |
Dec 13, 2016 | 69.70 | 70.24 | 68.63 | 69.45 | 358,454 | +0.02(+0.03%) |
Dec 12, 2016 | 69.79 | 70.26 | 69.18 | 69.43 | 228,481 | -0.35(-0.50%) |
Dec 09, 2016 | 69.41 | 69.88 | 68.95 | 69.78 | 342,786 | +0.45(+0.66%) |
Dec 08, 2016 | 69.15 | 69.97 | 68.86 | 69.33 | 393,496 | -0.92(-1.31%) |
Dec 07, 2016 | 69.04 | 70.29 | 68.67 | 70.25 | 422,020 | +1.38(+2.01%) |
Dec 06, 2016 | 68.79 | 68.96 | 66.26 | 68.86 | 277,194 | +0.12(+0.18%) |
Dec 05, 2016 | 68.49 | 68.92 | 68.13 | 68.74 | 353,961 | +0.55(+0.81%) |
Dec 02, 2016 | 69.95 | 70.04 | 68.01 | 68.19 | 454,211 | -1.76(-2.51%) |