Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 79.58 | 79.76 | 79.16 | 79.46 | 1,122,802 | -0.09(-0.11%) |
Feb 27, 2017 | 79.76 | 79.76 | 78.92 | 79.54 | 495,815 | -0.06(-0.08%) |
Feb 24, 2017 | 78.87 | 79.66 | 78.57 | 79.61 | 864,779 | +0.34(+0.43%) |
Feb 23, 2017 | 79.66 | 80.13 | 78.77 | 79.26 | 917,155 | -0.33(-0.41%) |
Feb 22, 2017 | 79.48 | 79.70 | 78.96 | 79.59 | 948,870 | -0.16(-0.20%) |
Feb 21, 2017 | 78.20 | 79.79 | 77.85 | 79.75 | 1,475,990 | +1.75(+2.25%) |
Feb 17, 2017 | 77.99 | 77.99 | 77.99 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.51 | 78.10 | 76.85 | 78.05 | 2,196,206 | +0.75(+0.97%) |
Feb 15, 2017 | 76.70 | 77.46 | 76.43 | 77.30 | 843,557 | +0.61(+0.79%) |
Feb 14, 2017 | 76.85 | 76.96 | 76.14 | 76.70 | 1,597,966 | -0.20(-0.26%) |
Feb 13, 2017 | 76.53 | 77.13 | 76.46 | 76.90 | 792,555 | +0.99(+1.30%) |
Feb 10, 2017 | 76.19 | 76.44 | 75.64 | 75.91 | 1,623,044 | -0.09(-0.12%) |
Feb 09, 2017 | 76.10 | 76.48 | 75.78 | 76.00 | 926,384 | -0.11(-0.15%) |
Feb 08, 2017 | 76.89 | 76.95 | 76.11 | 76.11 | 1,177,568 | -0.69(-0.90%) |
Feb 07, 2017 | 76.13 | 76.86 | 76.13 | 76.81 | 1,434,608 | +0.58(+0.76%) |
Feb 06, 2017 | 76.46 | 77.02 | 76.14 | 76.23 | 1,324,923 | -0.52(-0.67%) |
Feb 03, 2017 | 77.02 | 77.19 | 76.38 | 76.74 | 1,481,517 | +0.20(+0.26%) |
Feb 02, 2017 | 75.30 | 76.73 | 74.76 | 76.54 | 1,840,861 | +1.16(+1.53%) |
Feb 01, 2017 | 74.95 | 75.40 | 74.39 | 75.39 | 1,597,409 | +0.81(+1.09%) |
Jan 31, 2017 | 75.55 | 75.55 | 74.10 | 74.57 | 1,703,614 | -1.00(-1.32%) |
Jan 30, 2017 | 75.34 | 75.84 | 74.63 | 75.57 | 1,866,252 | +0.08(+0.10%) |
Jan 27, 2017 | 75.32 | 77.07 | 74.68 | 75.49 | 3,713,312 | +2.55(+3.50%) |
Jan 26, 2017 | 74.17 | 74.32 | 72.70 | 72.94 | 3,094,929 | -1.24(-1.68%) |
Jan 25, 2017 | 73.25 | 74.58 | 72.84 | 74.19 | 2,291,117 | +1.64(+2.26%) |
Jan 24, 2017 | 72.05 | 72.77 | 71.74 | 72.55 | 1,295,514 | +0.61(+0.85%) |
Jan 23, 2017 | 71.57 | 71.94 | 71.31 | 71.93 | 1,175,305 | +0.47(+0.66%) |
Jan 20, 2017 | 70.97 | 71.74 | 70.69 | 71.46 | 1,101,492 | +0.36(+0.51%) |
Jan 19, 2017 | 71.56 | 71.75 | 70.81 | 71.10 | 1,040,029 | -0.42(-0.59%) |
Jan 18, 2017 | 70.39 | 71.57 | 70.12 | 71.52 | 1,480,829 | +1.43(+2.04%) |
Jan 17, 2017 | 71.30 | 71.30 | 69.39 | 70.09 | 1,368,442 | -1.26(-1.77%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +1.17(+1.67%) | |
Jan 12, 2017 | 70.25 | 70.28 | 69.63 | 70.18 | 1,031,749 | -0.15(-0.21%) |
Jan 11, 2017 | 69.43 | 70.50 | 69.24 | 70.33 | 1,378,809 | +0.82(+1.18%) |
Jan 10, 2017 | 69.74 | 69.83 | 69.07 | 69.51 | 641,311 | -0.23(-0.33%) |
Jan 09, 2017 | 69.40 | 70.18 | 69.37 | 69.73 | 1,187,722 | +0.40(+0.58%) |
Jan 06, 2017 | 68.89 | 69.37 | 68.27 | 69.33 | 1,075,925 | +0.62(+0.91%) |
Jan 05, 2017 | 69.01 | 69.45 | 68.22 | 68.71 | 1,503,321 | -0.62(-0.90%) |
Jan 04, 2017 | 69.39 | 69.63 | 68.72 | 69.33 | 1,330,445 | -0.25(-0.35%) |
Jan 03, 2017 | 69.19 | 70.49 | 68.76 | 69.58 | 1,518,948 | +0.64(+0.93%) |
Dec 30, 2016 | 68.94 | 68.94 | 68.94 | 0 | -0.53(-0.77%) | |
Dec 29, 2016 | 69.73 | 69.90 | 68.80 | 69.47 | 725,913 | -0.41(-0.59%) |
Dec 28, 2016 | 70.93 | 71.57 | 69.85 | 69.88 | 1,207,398 | -0.23(-0.32%) |
Dec 27, 2016 | 69.38 | 70.51 | 69.30 | 70.11 | 837,083 | +0.79(+1.14%) |
Dec 23, 2016 | 69.32 | 69.32 | 69.32 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.20 | 69.52 | 68.67 | 69.35 | 1,720,372 | +0.15(+0.22%) |
Dec 21, 2016 | 69.31 | 69.51 | 68.92 | 69.20 | 873,352 | +0.09(+0.13%) |
Dec 20, 2016 | 69.86 | 70.08 | 68.94 | 69.11 | 1,003,065 | -0.43(-0.62%) |
Dec 19, 2016 | 69.59 | 70.69 | 69.06 | 69.54 | 2,187,207 | +1.03(+1.51%) |
Dec 16, 2016 | 69.76 | 70.47 | 68.20 | 68.51 | 8,758,514 | -1.03(-1.47%) |
Dec 15, 2016 | 68.27 | 70.69 | 67.76 | 69.53 | 2,541,511 | +1.36(+1.99%) |
Dec 14, 2016 | 69.51 | 70.49 | 67.91 | 68.17 | 2,557,825 | -0.14(-0.21%) |
Dec 13, 2016 | 67.97 | 69.25 | 67.97 | 68.32 | 1,535,737 | +0.57(+0.84%) |
Dec 12, 2016 | 67.76 | 67.90 | 67.08 | 67.75 | 1,584,354 | +0.10(+0.14%) |
Dec 09, 2016 | 69.24 | 69.24 | 67.30 | 67.65 | 1,756,351 | -1.44(-2.08%) |
Dec 08, 2016 | 69.44 | 69.84 | 68.62 | 69.09 | 1,177,045 | -0.36(-0.52%) |
Dec 07, 2016 | 68.36 | 70.09 | 68.25 | 69.45 | 2,014,651 | +1.00(+1.46%) |
Dec 06, 2016 | 67.46 | 68.67 | 66.98 | 68.45 | 1,457,758 | +0.96(+1.42%) |
Dec 05, 2016 | 66.82 | 68.29 | 66.77 | 67.49 | 1,600,609 | +0.67(+1.01%) |
Dec 02, 2016 | 66.59 | 67.33 | 65.49 | 66.82 | 3,103,236 | +0.29(+0.43%) |