Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.01 | 67.13 | 63.45 | 63.73 | 1,837,338 | -3.87(-5.72%) |
Feb 27, 2017 | 67.03 | 67.71 | 66.05 | 67.60 | 1,363,779 | +0.76(+1.14%) |
Feb 24, 2017 | 67.22 | 68.12 | 66.54 | 66.84 | 888,300 | -0.90(-1.32%) |
Feb 23, 2017 | 67.97 | 68.32 | 66.82 | 67.73 | 1,012,645 | +0.29(+0.43%) |
Feb 22, 2017 | 68.48 | 68.84 | 67.03 | 67.44 | 627,073 | -1.63(-2.36%) |
Feb 21, 2017 | 69.08 | 69.51 | 68.74 | 69.07 | 743,364 | +0.65(+0.95%) |
Feb 17, 2017 | 68.42 | 68.42 | 68.42 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.47 | 68.87 | 67.65 | 68.32 | 918,011 | +0.09(+0.14%) |
Feb 15, 2017 | 68.54 | 68.89 | 67.96 | 68.22 | 644,382 | -0.45(-0.66%) |
Feb 14, 2017 | 68.80 | 68.86 | 67.72 | 68.68 | 608,432 | +0.23(+0.33%) |
Feb 13, 2017 | 69.03 | 69.78 | 68.32 | 68.45 | 848,532 | -0.81(-1.17%) |
Feb 10, 2017 | 68.45 | 69.58 | 68.34 | 69.26 | 1,049,652 | +1.46(+2.16%) |
Feb 09, 2017 | 67.32 | 68.09 | 66.52 | 67.80 | 869,077 | +0.78(+1.17%) |
Feb 08, 2017 | 66.19 | 67.38 | 65.37 | 67.02 | 765,918 | +0.07(+0.10%) |
Feb 07, 2017 | 69.31 | 69.53 | 66.49 | 66.95 | 1,242,679 | -2.67(-3.83%) |
Feb 06, 2017 | 71.66 | 71.66 | 68.96 | 69.62 | 610,645 | -1.28(-1.81%) |
Feb 03, 2017 | 69.22 | 70.95 | 68.81 | 70.90 | 743,974 | +1.51(+2.17%) |
Feb 02, 2017 | 69.20 | 70.20 | 67.90 | 69.39 | 1,029,618 | +0.50(+0.73%) |
Feb 01, 2017 | 70.25 | 70.46 | 68.36 | 68.89 | 801,590 | -0.83(-1.19%) |
Jan 31, 2017 | 69.53 | 69.99 | 68.91 | 69.72 | 713,405 | +0.38(+0.54%) |
Jan 30, 2017 | 71.42 | 71.64 | 68.85 | 69.35 | 755,106 | -2.63(-3.66%) |
Jan 27, 2017 | 72.43 | 73.50 | 71.83 | 71.98 | 477,724 | -0.95(-1.31%) |
Jan 26, 2017 | 73.97 | 74.13 | 72.85 | 72.93 | 713,956 | -0.12(-0.17%) |
Jan 25, 2017 | 72.36 | 73.52 | 72.36 | 73.05 | 759,364 | +0.46(+0.64%) |
Jan 24, 2017 | 71.73 | 72.85 | 71.40 | 72.59 | 674,634 | +1.24(+1.73%) |
Jan 23, 2017 | 70.46 | 71.86 | 70.28 | 71.35 | 657,808 | -0.05(-0.07%) |
Jan 20, 2017 | 71.19 | 71.97 | 70.72 | 71.40 | 680,989 | +1.06(+1.50%) |
Jan 19, 2017 | 69.86 | 70.56 | 68.39 | 70.34 | 612,952 | +0.66(+0.95%) |
Jan 18, 2017 | 69.93 | 70.34 | 69.09 | 69.68 | 808,018 | -0.63(-0.90%) |
Jan 17, 2017 | 69.71 | 71.15 | 69.33 | 70.32 | 616,368 | +1.06(+1.52%) |
Jan 13, 2017 | 69.26 | 69.26 | 69.26 | 0 | -0.87(-1.24%) | |
Jan 12, 2017 | 71.65 | 72.17 | 69.89 | 70.13 | 566,410 | -0.72(-1.01%) |
Jan 11, 2017 | 71.69 | 72.38 | 70.42 | 70.84 | 783,823 | -0.49(-0.69%) |
Jan 10, 2017 | 71.49 | 73.05 | 70.89 | 71.33 | 1,304,674 | -0.41(-0.57%) |
Jan 09, 2017 | 72.14 | 73.06 | 71.52 | 71.74 | 1,068,460 | -0.90(-1.23%) |
Jan 06, 2017 | 72.73 | 73.04 | 71.45 | 72.64 | 670,467 | +0.58(+0.80%) |
Jan 05, 2017 | 71.34 | 72.47 | 71.32 | 72.06 | 769,778 | +0.85(+1.19%) |
Jan 04, 2017 | 70.05 | 71.65 | 70.05 | 71.21 | 712,294 | +1.14(+1.63%) |
Jan 03, 2017 | 69.34 | 70.92 | 68.34 | 70.07 | 845,964 | +1.63(+2.38%) |
Dec 30, 2016 | 68.44 | 68.44 | 68.44 | 0 | -1.06(-1.52%) | |
Dec 29, 2016 | 69.87 | 70.36 | 69.23 | 69.50 | 428,702 | -0.49(-0.70%) |
Dec 28, 2016 | 70.88 | 71.47 | 69.38 | 69.99 | 498,252 | -0.70(-0.99%) |
Dec 27, 2016 | 70.12 | 70.81 | 69.57 | 70.68 | 691,663 | +0.89(+1.27%) |
Dec 23, 2016 | 69.80 | 69.80 | 69.80 | 0 | -1.01(-1.42%) | |
Dec 22, 2016 | 70.07 | 71.02 | 69.81 | 70.81 | 654,549 | +0.39(+0.55%) |
Dec 21, 2016 | 72.56 | 73.18 | 70.38 | 70.42 | 916,490 | -1.84(-2.54%) |
Dec 20, 2016 | 74.33 | 74.45 | 71.66 | 72.26 | 910,686 | -1.28(-1.74%) |
Dec 19, 2016 | 74.20 | 75.12 | 73.25 | 73.54 | 667,828 | -0.85(-1.14%) |
Dec 16, 2016 | 75.39 | 76.21 | 74.24 | 74.39 | 1,456,141 | -0.71(-0.94%) |
Dec 15, 2016 | 73.23 | 75.53 | 72.83 | 75.10 | 913,911 | +1.01(+1.36%) |
Dec 14, 2016 | 76.31 | 77.20 | 73.83 | 74.09 | 1,161,408 | -3.24(-4.19%) |
Dec 13, 2016 | 76.63 | 78.31 | 74.93 | 77.33 | 913,875 | +1.50(+1.98%) |
Dec 12, 2016 | 78.77 | 80.04 | 75.67 | 75.83 | 1,582,612 | +0.84(+1.12%) |
Dec 09, 2016 | 75.18 | 75.70 | 74.53 | 74.99 | 515,524 | +0.21(+0.28%) |
Dec 08, 2016 | 74.42 | 75.42 | 72.60 | 74.79 | 708,245 | +0.89(+1.20%) |
Dec 07, 2016 | 74.22 | 74.79 | 72.74 | 73.90 | 1,151,642 | -0.26(-0.36%) |
Dec 06, 2016 | 72.25 | 74.63 | 70.89 | 74.16 | 1,305,222 | +2.07(+2.88%) |
Dec 05, 2016 | 70.31 | 72.87 | 70.01 | 72.09 | 1,583,941 | +2.45(+3.52%) |
Dec 02, 2016 | 68.78 | 71.28 | 68.66 | 69.64 | 1,416,365 | +0.43(+0.63%) |