Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.08 | 76.44 | 74.27 | 74.52 | 952,096 | -1.76(-2.31%) |
Feb 27, 2017 | 76.16 | 77.10 | 76.02 | 76.28 | 1,167,582 | +0.04(+0.06%) |
Feb 24, 2017 | 73.54 | 77.06 | 73.54 | 76.24 | 2,207,559 | +2.52(+3.42%) |
Feb 23, 2017 | 77.01 | 77.01 | 73.59 | 73.71 | 4,772,294 | +2.95(+4.16%) |
Feb 22, 2017 | 71.10 | 72.63 | 70.06 | 70.77 | 2,152,347 | -0.34(-0.48%) |
Feb 21, 2017 | 71.16 | 72.19 | 70.94 | 71.11 | 816,728 | +0.22(+0.31%) |
Feb 17, 2017 | 70.89 | 70.89 | 70.89 | 0 | +0.68(+0.96%) | |
Feb 16, 2017 | 70.99 | 71.39 | 70.11 | 70.21 | 809,695 | -0.41(-0.59%) |
Feb 15, 2017 | 71.17 | 71.92 | 70.28 | 70.62 | 1,062,833 | -0.36(-0.51%) |
Feb 14, 2017 | 70.98 | 72.79 | 70.82 | 70.99 | 1,318,664 | +0.70(+1.00%) |
Feb 13, 2017 | 70.39 | 70.89 | 69.83 | 70.28 | 839,373 | -0.02(-0.02%) |
Feb 10, 2017 | 69.21 | 71.41 | 69.21 | 70.30 | 1,266,596 | +1.65(+2.41%) |
Feb 09, 2017 | 67.64 | 68.97 | 67.23 | 68.65 | 943,817 | +1.15(+1.71%) |
Feb 08, 2017 | 66.23 | 67.65 | 65.99 | 67.50 | 1,358,227 | +1.19(+1.79%) |
Feb 07, 2017 | 67.96 | 68.18 | 66.02 | 66.31 | 1,084,472 | -1.20(-1.78%) |
Feb 06, 2017 | 67.74 | 69.21 | 67.42 | 67.52 | 1,476,665 | -0.05(-0.08%) |
Feb 03, 2017 | 69.73 | 70.05 | 67.10 | 67.57 | 1,865,026 | -2.24(-3.21%) |
Feb 02, 2017 | 69.96 | 70.34 | 69.01 | 69.81 | 634,304 | -0.21(-0.30%) |
Feb 01, 2017 | 71.21 | 71.21 | 69.34 | 70.02 | 815,031 | -0.89(-1.25%) |
Jan 31, 2017 | 69.86 | 71.11 | 68.78 | 70.91 | 676,088 | +0.27(+0.38%) |
Jan 30, 2017 | 69.60 | 70.90 | 68.46 | 70.64 | 1,101,334 | +1.07(+1.53%) |
Jan 27, 2017 | 72.82 | 73.27 | 69.33 | 69.57 | 1,137,158 | -3.01(-4.14%) |
Jan 26, 2017 | 73.65 | 74.11 | 72.50 | 72.58 | 519,869 | -0.91(-1.23%) |
Jan 25, 2017 | 72.98 | 75.33 | 72.98 | 73.49 | 1,107,334 | +1.45(+2.01%) |
Jan 24, 2017 | 71.39 | 72.42 | 71.39 | 72.04 | 411,383 | +0.45(+0.63%) |
Jan 23, 2017 | 71.21 | 72.23 | 70.93 | 71.59 | 339,989 | -0.03(-0.05%) |
Jan 20, 2017 | 70.77 | 71.65 | 70.58 | 71.62 | 520,117 | +0.64(+0.91%) |
Jan 19, 2017 | 72.88 | 73.49 | 70.76 | 70.98 | 572,909 | -1.84(-2.52%) |
Jan 18, 2017 | 74.51 | 75.55 | 72.13 | 72.82 | 735,776 | -1.76(-2.36%) |
Jan 17, 2017 | 72.23 | 75.37 | 72.09 | 74.58 | 1,412,654 | +2.69(+3.75%) |
Jan 13, 2017 | 71.88 | 71.88 | 71.88 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 71.55 | 72.41 | 71.00 | 71.83 | 579,786 | -0.32(-0.45%) |
Jan 11, 2017 | 72.87 | 72.87 | 71.52 | 72.16 | 671,052 | -0.64(-0.87%) |
Jan 10, 2017 | 72.77 | 73.67 | 72.77 | 72.79 | 629,155 | -0.45(-0.61%) |
Jan 09, 2017 | 72.44 | 73.38 | 72.38 | 73.24 | 561,028 | +0.86(+1.19%) |
Jan 06, 2017 | 73.26 | 73.26 | 71.50 | 72.38 | 1,038,699 | -0.73(-1.00%) |
Jan 05, 2017 | 74.81 | 75.11 | 72.48 | 73.10 | 1,561,553 | -2.68(-3.54%) |
Jan 04, 2017 | 74.22 | 75.89 | 74.22 | 75.79 | 1,008,611 | +2.18(+2.96%) |
Jan 03, 2017 | 74.21 | 74.55 | 73.32 | 73.61 | 695,872 | +0.47(+0.64%) |
Dec 30, 2016 | 73.15 | 73.15 | 73.15 | 0 | -1.43(-1.92%) | |
Dec 29, 2016 | 75.57 | 75.93 | 74.34 | 74.58 | 669,876 | -0.98(-1.30%) |
Dec 28, 2016 | 76.19 | 76.50 | 75.31 | 75.56 | 635,535 | -0.44(-0.58%) |
Dec 27, 2016 | 74.06 | 76.69 | 74.06 | 76.00 | 711,958 | +1.93(+2.61%) |
Dec 23, 2016 | 74.07 | 74.07 | 74.07 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.91 | 76.98 | 74.20 | 74.23 | 845,671 | -2.43(-3.17%) |
Dec 21, 2016 | 76.97 | 77.67 | 76.25 | 76.66 | 524,899 | -0.72(-0.93%) |
Dec 20, 2016 | 77.49 | 78.20 | 77.26 | 77.38 | 488,983 | +0.14(+0.19%) |
Dec 19, 2016 | 78.33 | 78.73 | 77.04 | 77.24 | 539,974 | +0.68(+0.88%) |
Dec 16, 2016 | 78.39 | 78.64 | 76.32 | 76.56 | 1,067,016 | -1.61(-2.06%) |
Dec 15, 2016 | 78.60 | 79.15 | 77.57 | 78.17 | 443,505 | +0.12(+0.15%) |
Dec 14, 2016 | 78.37 | 78.87 | 77.69 | 78.05 | 459,446 | -0.19(-0.25%) |
Dec 13, 2016 | 79.06 | 79.56 | 78.16 | 78.24 | 416,232 | -0.54(-0.69%) |
Dec 12, 2016 | 79.26 | 79.56 | 78.31 | 78.79 | 421,807 | -0.95(-1.19%) |
Dec 09, 2016 | 80.01 | 80.28 | 79.60 | 79.73 | 325,749 | +0.15(+0.19%) |
Dec 08, 2016 | 79.43 | 80.13 | 78.59 | 79.58 | 704,294 | +0.86(+1.09%) |
Dec 07, 2016 | 78.15 | 79.17 | 77.89 | 78.73 | 651,858 | +0.07(+0.09%) |
Dec 06, 2016 | 79.06 | 80.14 | 78.14 | 78.66 | 367,579 | -0.03(-0.04%) |
Dec 05, 2016 | 78.17 | 79.32 | 78.17 | 78.69 | 482,365 | +0.88(+1.13%) |
Dec 02, 2016 | 77.67 | 78.72 | 77.57 | 77.81 | 393,882 | -0.15(-0.20%) |