Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 70.13 | 70.13 | 69.04 | 69.30 | 347,952 | -1.02(-1.45%) |
Feb 27, 2017 | 69.85 | 70.79 | 69.68 | 70.32 | 222,757 | +0.42(+0.60%) |
Feb 24, 2017 | 69.81 | 70.61 | 69.55 | 69.90 | 223,335 | -0.75(-1.06%) |
Feb 23, 2017 | 70.63 | 70.82 | 69.90 | 70.65 | 302,650 | -0.02(-0.02%) |
Feb 22, 2017 | 70.72 | 70.94 | 70.03 | 70.67 | 226,237 | -0.33(-0.47%) |
Feb 21, 2017 | 70.59 | 71.19 | 70.25 | 71.00 | 261,448 | +0.57(+0.81%) |
Feb 17, 2017 | 70.43 | 70.43 | 70.43 | 0 | +0.29(+0.41%) | |
Feb 16, 2017 | 70.17 | 70.55 | 69.35 | 70.14 | 146,577 | -0.33(-0.47%) |
Feb 15, 2017 | 70.12 | 70.68 | 69.68 | 70.47 | 234,926 | +0.30(+0.43%) |
Feb 14, 2017 | 67.81 | 70.34 | 67.62 | 70.17 | 302,398 | +2.02(+2.97%) |
Feb 13, 2017 | 68.04 | 68.90 | 67.92 | 68.15 | 145,890 | +0.56(+0.83%) |
Feb 10, 2017 | 67.94 | 68.01 | 67.01 | 67.59 | 106,533 | +0.10(+0.14%) |
Feb 09, 2017 | 66.24 | 67.85 | 65.68 | 67.49 | 120,646 | +1.35(+2.05%) |
Feb 08, 2017 | 66.36 | 66.70 | 65.24 | 66.14 | 152,642 | -0.69(-1.03%) |
Feb 07, 2017 | 67.62 | 67.96 | 66.32 | 66.82 | 122,710 | -0.46(-0.68%) |
Feb 06, 2017 | 67.84 | 68.54 | 67.14 | 67.28 | 118,250 | -1.02(-1.49%) |
Feb 03, 2017 | 67.17 | 68.37 | 66.83 | 68.30 | 195,709 | +2.14(+3.23%) |
Feb 02, 2017 | 66.35 | 66.84 | 65.52 | 66.17 | 189,878 | -0.68(-1.01%) |
Feb 01, 2017 | 68.50 | 69.04 | 66.65 | 66.84 | 248,029 | -0.98(-1.45%) |
Jan 31, 2017 | 66.66 | 67.97 | 65.19 | 67.83 | 479,912 | +0.84(+1.26%) |
Jan 30, 2017 | 67.36 | 67.36 | 66.13 | 66.98 | 214,478 | -1.13(-1.65%) |
Jan 27, 2017 | 68.60 | 68.60 | 67.58 | 68.11 | 189,165 | -0.56(-0.82%) |
Jan 26, 2017 | 68.00 | 69.15 | 68.00 | 68.67 | 285,362 | +0.77(+1.14%) |
Jan 25, 2017 | 66.01 | 68.98 | 65.13 | 67.90 | 408,586 | +1.22(+1.83%) |
Jan 24, 2017 | 64.98 | 66.79 | 64.19 | 66.68 | 509,343 | +2.17(+3.37%) |
Jan 23, 2017 | 63.84 | 64.57 | 63.50 | 64.50 | 291,389 | +0.37(+0.58%) |
Jan 20, 2017 | 63.61 | 64.74 | 63.61 | 64.13 | 171,942 | +0.72(+1.14%) |
Jan 19, 2017 | 64.40 | 65.27 | 62.95 | 63.41 | 230,021 | -0.79(-1.23%) |
Jan 18, 2017 | 64.13 | 64.28 | 63.25 | 64.20 | 167,256 | +0.62(+0.98%) |
Jan 17, 2017 | 65.17 | 65.19 | 63.49 | 63.58 | 170,729 | -2.22(-3.38%) |
Jan 13, 2017 | 65.80 | 65.80 | 65.80 | 0 | +0.90(+1.38%) | |
Jan 12, 2017 | 65.93 | 66.21 | 64.24 | 64.91 | 190,709 | -1.44(-2.17%) |
Jan 11, 2017 | 66.54 | 66.54 | 64.49 | 66.35 | 381,315 | -0.16(-0.24%) |
Jan 10, 2017 | 65.19 | 66.74 | 65.06 | 66.51 | 351,910 | +0.69(+1.04%) |
Jan 09, 2017 | 66.97 | 68.21 | 64.48 | 65.82 | 289,349 | -1.62(-2.40%) |
Jan 06, 2017 | 67.52 | 68.25 | 66.99 | 67.44 | 402,450 | -0.27(-0.40%) |
Jan 05, 2017 | 68.19 | 68.57 | 67.11 | 67.71 | 337,887 | -0.88(-1.28%) |
Jan 04, 2017 | 67.68 | 68.72 | 67.24 | 68.59 | 267,790 | +1.24(+1.84%) |
Jan 03, 2017 | 68.73 | 69.42 | 66.50 | 67.35 | 234,162 | -0.46(-0.67%) |
Dec 30, 2016 | 67.81 | 67.81 | 67.81 | 0 | -0.47(-0.68%) | |
Dec 29, 2016 | 67.67 | 68.44 | 66.28 | 68.28 | 230,775 | +0.37(+0.54%) |
Dec 28, 2016 | 68.09 | 68.45 | 67.77 | 67.91 | 322,823 | -0.02(-0.03%) |
Dec 27, 2016 | 67.36 | 67.95 | 67.28 | 67.92 | 157,122 | +0.72(+1.07%) |
Dec 23, 2016 | 67.20 | 67.20 | 67.20 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 66.57 | 67.47 | 66.51 | 67.19 | 299,928 | +0.56(+0.84%) |
Dec 21, 2016 | 66.70 | 67.26 | 66.46 | 66.63 | 716,556 | -0.22(-0.33%) |
Dec 20, 2016 | 66.93 | 67.66 | 66.23 | 66.85 | 1,089,804 | +0.03(+0.04%) |
Dec 19, 2016 | 66.76 | 67.33 | 66.19 | 66.82 | 510,382 | +0.12(+0.18%) |
Dec 16, 2016 | 68.35 | 68.83 | 65.98 | 66.70 | 1,682,622 | -1.76(-2.57%) |
Dec 15, 2016 | 69.07 | 69.42 | 68.25 | 68.46 | 545,485 | -0.43(-0.63%) |
Dec 14, 2016 | 69.26 | 69.82 | 67.70 | 68.89 | 285,729 | -0.89(-1.27%) |
Dec 13, 2016 | 70.20 | 70.63 | 68.90 | 69.78 | 301,019 | +0.13(+0.19%) |
Dec 12, 2016 | 70.90 | 71.32 | 69.12 | 69.65 | 305,772 | -1.33(-1.87%) |
Dec 09, 2016 | 70.55 | 71.22 | 69.52 | 70.97 | 386,217 | +0.42(+0.60%) |
Dec 08, 2016 | 69.38 | 70.65 | 68.64 | 70.55 | 528,459 | +1.54(+2.23%) |
Dec 07, 2016 | 68.54 | 69.30 | 68.28 | 69.01 | 501,393 | +0.38(+0.56%) |
Dec 06, 2016 | 69.95 | 70.66 | 68.58 | 68.63 | 7,260,172 | -0.92(-1.32%) |
Dec 05, 2016 | 68.44 | 69.94 | 68.36 | 69.55 | 464,811 | +2.07(+3.06%) |
Dec 02, 2016 | 67.86 | 67.86 | 66.77 | 67.48 | 197,772 | -0.38(-0.56%) |