Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.13 | 77.62 | 76.92 | 77.53 | 558,417 | +0.06(+0.08%) |
Feb 27, 2017 | 76.84 | 77.78 | 76.84 | 77.47 | 341,960 | -0.08(-0.10%) |
Feb 24, 2017 | 76.98 | 77.64 | 76.87 | 77.55 | 447,712 | -0.01(-0.01%) |
Feb 23, 2017 | 77.60 | 77.86 | 77.10 | 77.56 | 273,901 | +0.05(+0.06%) |
Feb 22, 2017 | 76.87 | 77.72 | 76.72 | 77.51 | 387,982 | +0.25(+0.32%) |
Feb 21, 2017 | 77.11 | 77.40 | 76.97 | 77.26 | 408,997 | +0.14(+0.18%) |
Feb 17, 2017 | 77.12 | 77.12 | 77.12 | 0 | -0.30(-0.39%) | |
Feb 16, 2017 | 76.78 | 77.43 | 76.46 | 77.42 | 411,393 | +0.43(+0.56%) |
Feb 15, 2017 | 76.38 | 77.05 | 76.12 | 76.99 | 328,873 | +0.82(+1.08%) |
Feb 14, 2017 | 75.62 | 76.25 | 75.56 | 76.17 | 336,447 | +0.31(+0.41%) |
Feb 13, 2017 | 75.28 | 76.11 | 75.20 | 75.86 | 381,847 | +0.94(+1.25%) |
Feb 10, 2017 | 74.82 | 75.22 | 74.56 | 74.92 | 437,934 | +0.47(+0.63%) |
Feb 09, 2017 | 74.09 | 74.72 | 73.79 | 74.45 | 565,738 | +0.62(+0.84%) |
Feb 08, 2017 | 73.90 | 74.29 | 73.53 | 73.83 | 668,878 | -0.35(-0.47%) |
Feb 07, 2017 | 74.46 | 74.71 | 74.07 | 74.18 | 333,688 | -0.21(-0.28%) |
Feb 06, 2017 | 73.95 | 74.52 | 73.77 | 74.39 | 408,006 | +0.14(+0.19%) |
Feb 03, 2017 | 74.49 | 74.89 | 74.05 | 74.25 | 493,270 | +0.59(+0.80%) |
Feb 02, 2017 | 72.59 | 74.53 | 72.59 | 73.66 | 443,290 | +0.12(+0.16%) |
Feb 01, 2017 | 74.09 | 74.54 | 73.46 | 73.54 | 398,828 | +0.00(+0.00%) |
Jan 31, 2017 | 74.02 | 74.41 | 72.97 | 73.54 | 500,638 | -0.51(-0.69%) |
Jan 30, 2017 | 74.15 | 74.15 | 73.58 | 74.05 | 259,026 | -0.50(-0.67%) |
Jan 27, 2017 | 74.87 | 75.00 | 74.25 | 74.55 | 269,529 | -0.31(-0.41%) |
Jan 26, 2017 | 74.51 | 75.24 | 74.51 | 74.86 | 388,680 | +0.17(+0.23%) |
Jan 25, 2017 | 74.71 | 74.96 | 74.50 | 74.69 | 441,516 | +0.43(+0.58%) |
Jan 24, 2017 | 73.97 | 74.58 | 73.91 | 74.26 | 359,461 | +0.67(+0.91%) |
Jan 23, 2017 | 73.86 | 74.06 | 73.15 | 73.59 | 311,660 | -0.40(-0.54%) |
Jan 20, 2017 | 73.74 | 74.27 | 73.50 | 73.99 | 369,984 | +0.37(+0.50%) |
Jan 19, 2017 | 73.90 | 73.90 | 73.02 | 73.62 | 356,820 | -0.19(-0.26%) |
Jan 18, 2017 | 73.48 | 73.97 | 72.88 | 73.81 | 423,852 | +0.81(+1.11%) |
Jan 17, 2017 | 73.50 | 73.51 | 72.75 | 73.00 | 380,337 | -0.88(-1.19%) |
Jan 13, 2017 | 73.88 | 73.88 | 73.88 | 0 | +0.48(+0.65%) | |
Jan 12, 2017 | 73.42 | 73.60 | 72.66 | 73.40 | 478,172 | -0.35(-0.47%) |
Jan 11, 2017 | 73.43 | 74.02 | 73.34 | 73.75 | 861,407 | -0.26(-0.35%) |
Jan 10, 2017 | 73.77 | 74.43 | 73.60 | 74.01 | 529,053 | +0.10(+0.14%) |
Jan 09, 2017 | 73.86 | 74.36 | 73.82 | 73.91 | 526,334 | -0.68(-0.91%) |
Jan 06, 2017 | 74.57 | 74.90 | 74.29 | 74.59 | 329,672 | +0.40(+0.54%) |
Jan 05, 2017 | 74.63 | 74.74 | 73.68 | 74.19 | 429,926 | -0.46(-0.62%) |
Jan 04, 2017 | 74.03 | 74.76 | 73.79 | 74.65 | 462,726 | +0.73(+0.99%) |
Jan 03, 2017 | 74.63 | 74.98 | 73.37 | 73.92 | 551,670 | +0.16(+0.22%) |
Dec 30, 2016 | 73.76 | 73.76 | 73.76 | 0 | +0.13(+0.18%) | |
Dec 29, 2016 | 73.91 | 74.25 | 73.41 | 73.63 | 257,552 | -0.25(-0.34%) |
Dec 28, 2016 | 74.49 | 74.78 | 73.82 | 73.88 | 417,658 | -0.61(-0.82%) |
Dec 27, 2016 | 74.27 | 74.56 | 74.20 | 74.49 | 349,287 | +0.22(+0.30%) |
Dec 23, 2016 | 74.27 | 74.27 | 74.27 | 0 | -0.35(-0.47%) | |
Dec 22, 2016 | 74.70 | 74.76 | 74.19 | 74.62 | 390,745 | -0.21(-0.28%) |
Dec 21, 2016 | 74.93 | 75.07 | 74.43 | 74.83 | 314,677 | +0.03(+0.04%) |
Dec 20, 2016 | 74.66 | 74.90 | 74.35 | 74.80 | 461,362 | +0.46(+0.62%) |
Dec 19, 2016 | 73.28 | 74.41 | 73.01 | 74.34 | 837,352 | +0.99(+1.35%) |
Dec 16, 2016 | 73.75 | 73.81 | 73.12 | 73.35 | 1,076,694 | -0.39(-0.53%) |
Dec 15, 2016 | 73.54 | 74.27 | 73.46 | 73.74 | 420,099 | +0.29(+0.39%) |
Dec 14, 2016 | 73.22 | 74.24 | 73.08 | 73.45 | 687,434 | -0.03(-0.04%) |
Dec 13, 2016 | 73.12 | 73.59 | 72.69 | 73.48 | 376,705 | +0.45(+0.62%) |
Dec 12, 2016 | 73.45 | 73.80 | 72.72 | 73.03 | 574,305 | -0.66(-0.90%) |
Dec 09, 2016 | 73.87 | 73.99 | 73.28 | 73.69 | 524,345 | -0.31(-0.42%) |
Dec 08, 2016 | 73.48 | 74.33 | 73.36 | 74.00 | 502,712 | +0.71(+0.97%) |
Dec 07, 2016 | 72.56 | 73.35 | 72.14 | 73.29 | 682,084 | +1.00(+1.38%) |
Dec 06, 2016 | 71.69 | 72.40 | 71.23 | 72.29 | 603,492 | +0.76(+1.06%) |
Dec 05, 2016 | 71.62 | 71.74 | 71.05 | 71.53 | 610,586 | +0.55(+0.77%) |
Dec 02, 2016 | 71.31 | 71.45 | 70.59 | 70.98 | 441,864 | -0.38(-0.53%) |