Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 78.98 | 79.44 | 78.70 | 79.27 | 2,400,929 | -0.29(-0.37%) |
Feb 27, 2017 | 78.92 | 79.64 | 78.92 | 79.56 | 1,950,830 | +0.71(+0.90%) |
Feb 24, 2017 | 78.62 | 78.88 | 78.09 | 78.85 | 1,936,926 | -0.65(-0.81%) |
Feb 23, 2017 | 79.40 | 79.59 | 78.97 | 79.50 | 2,164,892 | +0.26(+0.33%) |
Feb 22, 2017 | 79.04 | 79.58 | 78.92 | 79.24 | 3,046,721 | -0.52(-0.65%) |
Feb 21, 2017 | 80.29 | 80.59 | 79.63 | 79.75 | 2,657,488 | +0.08(+0.10%) |
Feb 17, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 79.35 | 79.98 | 79.19 | 79.85 | 3,231,331 | +0.23(+0.29%) |
Feb 15, 2017 | 78.90 | 79.76 | 78.27 | 79.63 | 3,723,200 | +0.95(+1.21%) |
Feb 14, 2017 | 77.85 | 79.06 | 77.85 | 78.67 | 3,825,315 | +0.46(+0.59%) |
Feb 13, 2017 | 77.52 | 78.77 | 77.48 | 78.21 | 3,073,613 | +0.75(+0.97%) |
Feb 10, 2017 | 77.35 | 77.75 | 76.98 | 77.46 | 3,801,480 | +0.26(+0.33%) |
Feb 09, 2017 | 74.95 | 77.60 | 75.36 | 77.21 | 3,399,012 | +2.26(+3.01%) |
Feb 08, 2017 | 75.42 | 75.43 | 74.40 | 74.95 | 3,236,104 | -0.98(-1.29%) |
Feb 07, 2017 | 76.04 | 76.21 | 75.31 | 75.92 | 2,244,947 | +0.34(+0.45%) |
Feb 06, 2017 | 75.09 | 75.97 | 75.04 | 75.58 | 1,672,576 | -0.16(-0.21%) |
Feb 03, 2017 | 75.62 | 76.13 | 75.03 | 75.74 | 2,892,795 | +1.35(+1.82%) |
Feb 02, 2017 | 74.38 | 75.24 | 73.66 | 74.38 | 2,180,962 | -0.80(-1.07%) |
Feb 01, 2017 | 75.60 | 76.26 | 74.51 | 75.19 | 2,217,432 | +0.32(+0.43%) |
Jan 31, 2017 | 75.12 | 75.70 | 74.19 | 74.87 | 2,209,222 | -0.33(-0.44%) |
Jan 30, 2017 | 75.55 | 75.65 | 74.15 | 75.20 | 3,405,421 | -0.73(-0.96%) |
Jan 27, 2017 | 76.07 | 76.33 | 75.69 | 75.92 | 1,397,419 | -0.53(-0.70%) |
Jan 26, 2017 | 76.45 | 76.97 | 76.11 | 76.46 | 2,955,502 | -0.01(-0.02%) |
Jan 25, 2017 | 75.99 | 76.57 | 75.75 | 76.47 | 3,055,303 | +1.19(+1.58%) |
Jan 24, 2017 | 74.84 | 75.82 | 74.82 | 75.28 | 1,817,949 | +0.85(+1.15%) |
Jan 23, 2017 | 74.86 | 75.15 | 74.15 | 74.43 | 1,814,022 | -0.78(-1.04%) |
Jan 20, 2017 | 74.98 | 75.54 | 74.71 | 75.21 | 2,348,957 | +0.59(+0.79%) |
Jan 19, 2017 | 75.49 | 75.52 | 74.00 | 74.62 | 2,917,745 | -0.59(-0.79%) |
Jan 18, 2017 | 74.61 | 75.25 | 73.82 | 75.21 | 3,544,847 | +1.19(+1.61%) |
Jan 17, 2017 | 74.07 | 74.78 | 73.74 | 74.02 | 3,875,402 | -0.93(-1.24%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.72(+0.97%) | |
Jan 12, 2017 | 75.23 | 75.44 | 73.40 | 74.23 | 3,232,697 | -1.62(-2.13%) |
Jan 11, 2017 | 75.30 | 76.28 | 75.01 | 75.85 | 2,794,658 | +0.66(+0.87%) |
Jan 10, 2017 | 74.79 | 75.92 | 74.71 | 75.20 | 2,094,054 | +0.59(+0.79%) |
Jan 09, 2017 | 74.41 | 75.15 | 74.03 | 74.61 | 2,609,060 | -0.29(-0.39%) |
Jan 06, 2017 | 74.92 | 75.48 | 74.61 | 74.90 | 2,785,208 | +0.43(+0.57%) |
Jan 05, 2017 | 75.16 | 75.62 | 73.69 | 74.47 | 2,415,272 | -1.13(-1.50%) |
Jan 04, 2017 | 75.02 | 75.87 | 74.90 | 75.60 | 2,908,437 | +0.91(+1.22%) |
Jan 03, 2017 | 74.95 | 75.57 | 73.77 | 74.69 | 2,987,926 | +0.57(+0.77%) |
Dec 30, 2016 | 74.12 | 74.12 | 74.12 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.02 | 75.27 | 73.74 | 74.02 | 1,921,908 | -0.74(-0.99%) |
Dec 28, 2016 | 75.85 | 76.13 | 74.58 | 74.76 | 1,504,173 | -1.11(-1.46%) |
Dec 27, 2016 | 75.70 | 76.29 | 75.65 | 75.87 | 1,352,926 | +0.23(+0.30%) |
Dec 23, 2016 | 75.65 | 75.65 | 75.65 | 0 | +0.39(+0.52%) | |
Dec 22, 2016 | 75.22 | 75.55 | 74.75 | 75.25 | 3,560,515 | -0.58(-0.77%) |
Dec 21, 2016 | 76.20 | 76.51 | 75.29 | 75.84 | 2,604,164 | -0.45(-0.59%) |
Dec 20, 2016 | 76.27 | 77.13 | 75.93 | 76.29 | 2,699,464 | +0.85(+1.12%) |
Dec 19, 2016 | 75.32 | 76.04 | 74.88 | 75.44 | 2,407,532 | +0.10(+0.13%) |
Dec 16, 2016 | 76.12 | 76.76 | 75.25 | 75.34 | 5,396,682 | -0.93(-1.22%) |
Dec 15, 2016 | 74.55 | 76.82 | 74.41 | 76.27 | 4,536,719 | +2.20(+2.97%) |
Dec 14, 2016 | 73.64 | 75.23 | 73.57 | 74.07 | 5,490,231 | -0.60(-0.80%) |
Dec 13, 2016 | 74.78 | 75.20 | 73.98 | 74.67 | 2,310,078 | +0.22(+0.30%) |
Dec 12, 2016 | 74.92 | 75.37 | 73.71 | 74.45 | 3,647,131 | -1.07(-1.41%) |
Dec 09, 2016 | 75.68 | 75.77 | 74.97 | 75.52 | 3,643,697 | -0.39(-0.52%) |
Dec 08, 2016 | 75.41 | 76.34 | 75.19 | 75.91 | 3,606,940 | +0.78(+1.04%) |
Dec 07, 2016 | 73.71 | 75.20 | 73.44 | 75.13 | 3,657,732 | +1.30(+1.77%) |
Dec 06, 2016 | 73.51 | 73.89 | 72.58 | 73.82 | 2,476,172 | +0.66(+0.91%) |
Dec 05, 2016 | 73.28 | 73.76 | 72.53 | 73.16 | 3,166,950 | +0.70(+0.96%) |
Dec 02, 2016 | 72.85 | 72.97 | 71.76 | 72.46 | 2,744,056 | -0.53(-0.72%) |