Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.10 | 75.13 | 75.06 | 75.06 | 1,175,219 | -0.04(-0.05%) |
Feb 27, 2017 | 75.16 | 75.16 | 75.08 | 75.09 | 1,160,645 | -0.06(-0.08%) |
Feb 24, 2017 | 75.15 | 75.19 | 75.15 | 75.16 | 661,972 | +0.04(+0.05%) |
Feb 23, 2017 | 75.10 | 75.13 | 75.10 | 75.12 | 1,708,369 | +0.04(+0.05%) |
Feb 22, 2017 | 75.08 | 75.10 | 75.03 | 75.08 | 782,994 | +0.02(+0.02%) |
Feb 21, 2017 | 75.05 | 75.07 | 75.03 | 75.07 | 946,320 | +0.01(+0.01%) |
Feb 17, 2017 | 75.06 | 75.06 | 75.06 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 75.00 | 75.04 | 74.98 | 75.00 | 2,177,445 | +0.04(+0.05%) |
Feb 15, 2017 | 74.95 | 74.99 | 74.94 | 74.97 | 1,085,472 | -0.03(-0.04%) |
Feb 14, 2017 | 75.03 | 75.05 | 74.97 | 75.00 | 879,621 | -0.05(-0.07%) |
Feb 13, 2017 | 75.04 | 75.06 | 75.03 | 75.05 | 749,995 | -0.02(-0.02%) |
Feb 10, 2017 | 75.05 | 75.08 | 75.05 | 75.07 | 1,090,464 | -0.01(-0.01%) |
Feb 09, 2017 | 75.11 | 75.12 | 75.06 | 75.08 | 1,294,745 | -0.06(-0.08%) |
Feb 08, 2017 | 75.10 | 75.14 | 75.08 | 75.14 | 1,347,891 | +0.07(+0.09%) |
Feb 07, 2017 | 75.09 | 75.11 | 75.07 | 75.07 | 821,987 | -0.02(-0.02%) |
Feb 06, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,873,059 | +0.08(+0.11%) |
Feb 03, 2017 | 75.06 | 75.08 | 75.00 | 75.00 | 1,613,989 | -0.03(-0.04%) |
Feb 02, 2017 | 75.02 | 75.05 | 75.01 | 75.03 | 1,510,971 | +0.03(+0.04%) |
Feb 01, 2017 | 74.96 | 75.04 | 74.93 | 75.00 | 2,342,187 | -0.03(-0.03%) |
Jan 31, 2017 | 75.00 | 75.06 | 75.00 | 75.03 | 1,360,975 | +0.02(+0.02%) |
Jan 30, 2017 | 75.01 | 75.03 | 74.99 | 75.01 | 1,556,427 | +0.00(+0.00%) |
Jan 27, 2017 | 74.99 | 75.02 | 74.99 | 75.01 | 1,335,189 | +0.04(+0.05%) |
Jan 26, 2017 | 74.96 | 74.99 | 74.94 | 74.98 | 1,868,282 | +0.01(+0.01%) |
Jan 25, 2017 | 74.98 | 74.98 | 74.94 | 74.97 | 1,638,880 | -0.02(-0.02%) |
Jan 24, 2017 | 75.02 | 75.02 | 74.98 | 74.99 | 5,971,897 | -0.04(-0.06%) |
Jan 23, 2017 | 75.01 | 75.06 | 74.99 | 75.03 | 1,742,963 | +0.07(+0.09%) |
Jan 20, 2017 | 74.92 | 74.99 | 74.92 | 74.96 | 1,278,234 | +0.04(+0.06%) |
Jan 19, 2017 | 74.90 | 74.94 | 74.89 | 74.91 | 1,085,661 | -0.03(-0.04%) |
Jan 18, 2017 | 74.99 | 75.01 | 74.93 | 74.94 | 1,122,310 | -0.07(-0.09%) |
Jan 17, 2017 | 75.02 | 75.04 | 74.99 | 75.01 | 1,494,695 | +0.05(+0.07%) |
Jan 13, 2017 | 74.96 | 74.96 | 74.96 | 0 | -0.04(-0.05%) | |
Jan 12, 2017 | 74.99 | 75.00 | 74.96 | 74.99 | 924,957 | +0.03(+0.04%) |
Jan 11, 2017 | 74.97 | 74.99 | 74.92 | 74.97 | 1,314,677 | +0.04(+0.05%) |
Jan 10, 2017 | 74.94 | 74.95 | 74.93 | 74.93 | 1,268,496 | -0.03(-0.04%) |
Jan 09, 2017 | 74.93 | 74.96 | 74.92 | 74.96 | 1,142,690 | +0.06(+0.08%) |
Jan 06, 2017 | 74.91 | 74.93 | 74.89 | 74.90 | 1,035,517 | -0.06(-0.08%) |
Jan 05, 2017 | 74.91 | 74.99 | 74.91 | 74.96 | 1,818,839 | +0.05(+0.07%) |
Jan 04, 2017 | 74.86 | 74.91 | 74.86 | 74.91 | 2,459,109 | +0.02(+0.02%) |
Jan 03, 2017 | 74.88 | 74.91 | 74.86 | 74.89 | 4,728,153 | -0.06(-0.08%) |
Dec 30, 2016 | 74.95 | 74.95 | 74.95 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 74.87 | 74.92 | 74.86 | 74.92 | 1,436,327 | +0.08(+0.11%) |
Dec 28, 2016 | 74.82 | 74.86 | 74.80 | 74.84 | 1,478,588 | +0.03(+0.04%) |
Dec 27, 2016 | 74.81 | 74.83 | 74.80 | 74.82 | 1,006,925 | -0.04(-0.05%) |
Dec 23, 2016 | 74.85 | 74.85 | 74.85 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 74.83 | 74.85 | 74.82 | 74.85 | 1,563,993 | +0.02(+0.02%) |
Dec 21, 2016 | 74.81 | 74.83 | 74.80 | 74.83 | 1,869,358 | +0.04(+0.05%) |
Dec 20, 2016 | 74.75 | 74.81 | 74.75 | 74.80 | 1,228,857 | +0.01(+0.01%) |
Dec 19, 2016 | 74.77 | 74.81 | 74.77 | 74.79 | 1,419,417 | +0.04(+0.05%) |
Dec 16, 2016 | 74.74 | 74.79 | 74.73 | 74.75 | 1,057,574 | +0.04(+0.05%) |
Dec 15, 2016 | 74.72 | 74.75 | 74.70 | 74.72 | 1,528,723 | -0.04(-0.05%) |
Dec 14, 2016 | 74.90 | 74.91 | 74.72 | 74.75 | 1,305,299 | -0.14(-0.19%) |
Dec 13, 2016 | 74.91 | 74.91 | 74.86 | 74.90 | 2,172,438 | -0.01(-0.01%) |
Dec 12, 2016 | 74.91 | 74.93 | 74.90 | 74.91 | 1,050,111 | -0.03(-0.04%) |
Dec 09, 2016 | 74.96 | 74.96 | 74.91 | 74.93 | 1,490,019 | -0.01(-0.01%) |
Dec 08, 2016 | 74.92 | 74.96 | 74.92 | 74.94 | 1,434,823 | -0.01(-0.01%) |
Dec 07, 2016 | 74.96 | 74.97 | 74.94 | 74.95 | 1,446,273 | +0.03(+0.04%) |
Dec 06, 2016 | 74.95 | 74.95 | 74.91 | 74.92 | 1,494,633 | -0.02(-0.02%) |
Dec 05, 2016 | 74.91 | 74.96 | 74.89 | 74.94 | 2,013,522 | +0.00(+0.00%) |
Dec 02, 2016 | 74.93 | 74.96 | 74.91 | 74.94 | 2,761,377 | +0.08(+0.11%) |