Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.19 | 77.98 | 76.75 | 77.27 | 2,044,829 | -0.20(-0.26%) |
Feb 27, 2017 | 76.81 | 77.58 | 76.73 | 77.48 | 1,509,657 | +0.90(+1.18%) |
Feb 24, 2017 | 75.62 | 76.58 | 75.03 | 76.58 | 1,181,599 | +0.74(+0.97%) |
Feb 23, 2017 | 76.69 | 76.69 | 75.25 | 75.84 | 1,331,901 | -0.48(-0.62%) |
Feb 22, 2017 | 76.39 | 76.90 | 75.92 | 76.31 | 949,720 | -0.15(-0.19%) |
Feb 21, 2017 | 75.70 | 76.68 | 75.66 | 76.46 | 931,561 | +0.87(+1.15%) |
Feb 17, 2017 | 75.59 | 75.59 | 75.59 | 0 | +0.27(+0.36%) | |
Feb 16, 2017 | 76.51 | 76.63 | 75.16 | 75.32 | 847,683 | -1.25(-1.63%) |
Feb 15, 2017 | 76.41 | 76.63 | 75.98 | 76.57 | 667,365 | -0.24(-0.32%) |
Feb 14, 2017 | 75.78 | 76.90 | 75.61 | 76.81 | 884,918 | +0.96(+1.27%) |
Feb 13, 2017 | 76.44 | 76.51 | 75.85 | 75.85 | 791,728 | -0.24(-0.32%) |
Feb 10, 2017 | 76.09 | 76.60 | 75.88 | 76.09 | 977,227 | -0.15(-0.19%) |
Feb 09, 2017 | 76.58 | 76.93 | 75.74 | 76.24 | 1,137,969 | -0.44(-0.57%) |
Feb 08, 2017 | 76.16 | 77.36 | 75.69 | 76.67 | 1,033,865 | +0.37(+0.48%) |
Feb 07, 2017 | 75.75 | 76.96 | 75.48 | 76.30 | 1,419,384 | +0.50(+0.67%) |
Feb 06, 2017 | 75.67 | 76.11 | 75.26 | 75.80 | 960,685 | -0.41(-0.53%) |
Feb 03, 2017 | 74.94 | 76.88 | 74.79 | 76.21 | 2,087,068 | +1.82(+2.45%) |
Feb 02, 2017 | 74.30 | 74.75 | 73.72 | 74.39 | 1,095,943 | -0.32(-0.43%) |
Feb 01, 2017 | 75.23 | 75.48 | 74.11 | 74.71 | 1,225,953 | -0.22(-0.30%) |
Jan 31, 2017 | 75.34 | 75.34 | 74.32 | 74.93 | 815,294 | -0.51(-0.68%) |
Jan 30, 2017 | 75.07 | 75.52 | 73.57 | 75.44 | 1,328,044 | +0.36(+0.48%) |
Jan 27, 2017 | 75.22 | 75.61 | 74.52 | 75.08 | 1,261,307 | +0.62(+0.83%) |
Jan 26, 2017 | 75.34 | 75.66 | 74.38 | 74.46 | 1,333,283 | -1.44(-1.89%) |
Jan 25, 2017 | 76.87 | 77.12 | 75.59 | 75.90 | 1,299,886 | -0.73(-0.95%) |
Jan 24, 2017 | 76.00 | 76.69 | 75.86 | 76.62 | 983,832 | +0.62(+0.82%) |
Jan 23, 2017 | 76.47 | 76.66 | 75.44 | 76.00 | 1,230,050 | -0.67(-0.87%) |
Jan 20, 2017 | 77.05 | 77.41 | 76.36 | 76.67 | 1,488,305 | -0.30(-0.39%) |
Jan 19, 2017 | 76.75 | 77.20 | 76.35 | 76.97 | 2,075,030 | +0.75(+0.98%) |
Jan 18, 2017 | 75.90 | 76.94 | 75.80 | 76.23 | 1,814,991 | +0.56(+0.74%) |
Jan 17, 2017 | 75.00 | 75.75 | 74.83 | 75.67 | 1,242,456 | +0.29(+0.39%) |
Jan 13, 2017 | 75.37 | 75.37 | 75.37 | 0 | +0.14(+0.18%) | |
Jan 12, 2017 | 75.44 | 75.59 | 74.39 | 75.24 | 1,712,371 | -0.61(-0.81%) |
Jan 11, 2017 | 74.98 | 76.02 | 74.86 | 75.85 | 1,372,144 | +0.34(+0.45%) |
Jan 10, 2017 | 77.82 | 78.00 | 75.49 | 75.51 | 2,265,683 | -1.85(-2.39%) |
Jan 09, 2017 | 76.01 | 78.42 | 75.68 | 77.36 | 3,981,388 | +5.18(+7.17%) |
Jan 06, 2017 | 71.31 | 72.34 | 70.99 | 72.18 | 1,631,408 | +1.00(+1.40%) |
Jan 05, 2017 | 70.56 | 71.69 | 70.56 | 71.19 | 1,796,053 | +0.28(+0.40%) |
Jan 04, 2017 | 68.54 | 70.90 | 68.30 | 70.90 | 1,825,277 | +2.55(+3.73%) |
Jan 03, 2017 | 67.85 | 68.79 | 66.94 | 68.35 | 1,691,962 | +1.06(+1.57%) |
Dec 30, 2016 | 67.30 | 67.30 | 67.30 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.68 | 67.82 | 67.06 | 67.70 | 1,054,413 | +0.15(+0.22%) |
Dec 28, 2016 | 68.57 | 68.69 | 67.22 | 67.55 | 922,489 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.58 | 512,295 | +0.42(+0.61%) |
Dec 23, 2016 | 68.16 | 68.16 | 68.16 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.62 | 68.62 | 67.65 | 67.90 | 727,325 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.53 | 68.34 | 68.71 | 960,698 | -0.53(-0.77%) |
Dec 20, 2016 | 69.20 | 69.45 | 68.76 | 69.25 | 1,132,030 | +0.62(+0.90%) |
Dec 19, 2016 | 68.33 | 69.23 | 68.33 | 68.63 | 988,158 | +0.48(+0.70%) |
Dec 16, 2016 | 68.76 | 68.76 | 67.84 | 68.15 | 1,796,531 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.90 | 68.45 | 68.48 | 1,119,408 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.29 | 1,136,665 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,228 | +0.59(+0.86%) |
Dec 12, 2016 | 69.53 | 70.41 | 68.86 | 69.07 | 1,130,373 | -0.92(-1.32%) |
Dec 09, 2016 | 69.49 | 70.04 | 69.29 | 69.99 | 1,211,396 | +0.40(+0.57%) |
Dec 08, 2016 | 68.63 | 69.67 | 68.01 | 69.60 | 992,523 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.82 | 67.17 | 68.71 | 1,097,799 | +0.94(+1.39%) |
Dec 06, 2016 | 68.00 | 68.17 | 67.11 | 67.77 | 1,461,023 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.92 | 66.44 | 67.61 | 1,739,459 | +1.55(+2.35%) |
Dec 02, 2016 | 64.37 | 66.17 | 64.07 | 66.06 | 1,737,510 | +1.66(+2.57%) |