Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 78.91 | 78.91 | 78.54 | 78.61 | 1,815 | -0.41(-0.52%) |
Feb 27, 2017 | 79.69 | 79.69 | 78.66 | 79.02 | 3,111 | +0.45(+0.57%) |
Feb 24, 2017 | 78.57 | 78.57 | 78.45 | 78.57 | 1,258 | +0.00(+0.00%) |
Feb 22, 2017 | 78.57 | 2 | +0.00(+0.00%) | |||
Feb 21, 2017 | 78.67 | 78.84 | 78.56 | 78.57 | 1,644 | +0.22(+0.29%) |
Feb 17, 2017 | 78.35 | 78.35 | 78.35 | 0 | +0.16(+0.20%) | |
Feb 16, 2017 | 78.05 | 78.19 | 78.05 | 78.19 | 264 | -0.05(-0.07%) |
Feb 15, 2017 | 78.24 | 78.24 | 78.24 | 78.24 | 918 | +0.26(+0.33%) |
Feb 14, 2017 | 81.58 | 81.58 | 77.60 | 77.98 | 1,860 | +0.35(+0.45%) |
Feb 13, 2017 | 78.07 | 78.07 | 77.57 | 77.63 | 2,359 | +0.35(+0.45%) |
Feb 10, 2017 | 77.26 | 77.44 | 77.14 | 77.29 | 4,162 | +0.60(+0.78%) |
Feb 09, 2017 | 76.69 | 76.69 | 76.69 | 76.69 | 249 | +0.67(+0.89%) |
Feb 08, 2017 | 76.02 | 76.02 | 76.02 | 76.02 | 328 | -0.58(-0.75%) |
Feb 07, 2017 | 76.59 | 76.59 | 76.59 | 76.59 | 416 | -0.10(-0.13%) |
Feb 03, 2017 | 76.69 | 105 | +0.85(+1.12%) | |||
Feb 02, 2017 | 75.88 | 76.16 | 75.69 | 75.84 | 2,822 | -0.22(-0.29%) |
Feb 01, 2017 | 76.09 | 76.09 | 76.06 | 76.06 | 263 | +0.47(+0.62%) |
Jan 31, 2017 | 75.59 | 75.79 | 75.39 | 75.59 | 2,802 | -0.23(-0.30%) |
Jan 30, 2017 | 76.08 | 76.08 | 75.81 | 75.81 | 293 | -0.81(-1.06%) |
Jan 27, 2017 | 76.65 | 76.86 | 76.62 | 76.62 | 352 | -0.24(-0.32%) |
Jan 26, 2017 | 76.96 | 76.96 | 76.87 | 76.87 | 305 | +0.26(+0.34%) |
Jan 25, 2017 | 80.14 | 80.14 | 76.60 | 76.60 | 2,948 | +0.47(+0.62%) |
Jan 24, 2017 | 75.21 | 76.59 | 75.21 | 76.13 | 1,868 | +0.47(+0.63%) |
Jan 20, 2017 | 75.66 | 2 | +0.09(+0.11%) | |||
Jan 19, 2017 | 76.33 | 76.33 | 75.57 | 75.57 | 352 | -0.19(-0.24%) |
Jan 18, 2017 | 75.76 | 75.76 | 75.76 | 75.76 | 1,263 | -0.11(-0.14%) |
Jan 17, 2017 | 77.22 | 77.22 | 75.86 | 75.86 | 3,322 | -0.59(-0.77%) |
Jan 13, 2017 | 76.45 | 76.45 | 76.45 | 0 | +1.23(+1.63%) | |
Jan 12, 2017 | 75.23 | 75.23 | 75.23 | 75.23 | 231 | -0.71(-0.94%) |
Jan 09, 2017 | 75.94 | 12 | -0.54(-0.71%) | |||
Jan 06, 2017 | 76.28 | 76.48 | 76.28 | 76.48 | 1,294 | +0.20(+0.26%) |
Jan 05, 2017 | 76.67 | 76.67 | 76.26 | 76.28 | 4,639 | +0.49(+0.65%) |
Jan 03, 2017 | 75.80 | 109 | +0.75(+1.00%) | |||
Dec 29, 2016 | 75.05 | 75.05 | 75.05 | 0 | -1.19(-1.57%) | |
Dec 28, 2016 | 77.08 | 77.08 | 76.24 | 76.24 | 709 | -0.08(-0.11%) |
Dec 27, 2016 | 76.41 | 76.41 | 76.24 | 76.32 | 38,178 | -0.06(-0.07%) |
Dec 23, 2016 | 76.38 | 76.38 | 76.38 | 0 | +0.40(+0.52%) | |
Dec 22, 2016 | 76.08 | 76.43 | 75.98 | 75.98 | 1,292 | -0.79(-1.03%) |
Dec 21, 2016 | 76.77 | 76.77 | 76.77 | 76.77 | 259 | +0.13(+0.17%) |
Dec 20, 2016 | 76.44 | 78.61 | 76.32 | 76.65 | 1,686 | +0.29(+0.38%) |
Dec 19, 2016 | 76.11 | 76.36 | 76.11 | 76.36 | 1,954 | -0.12(-0.16%) |
Dec 16, 2016 | 76.75 | 76.75 | 76.38 | 76.48 | 12,900 | -0.44(-0.57%) |
Dec 15, 2016 | 76.15 | 76.92 | 76.15 | 76.92 | 2,835 | +0.50(+0.65%) |
Dec 14, 2016 | 76.69 | 76.69 | 76.21 | 76.42 | 7,598 | -0.88(-1.14%) |
Dec 13, 2016 | 76.69 | 77.30 | 76.69 | 77.30 | 1,184 | +0.64(+0.84%) |
Dec 12, 2016 | 76.60 | 77.02 | 76.33 | 76.65 | 6,242 | +0.44(+0.58%) |
Dec 09, 2016 | 76.31 | 76.31 | 76.22 | 76.22 | 276 | +0.09(+0.11%) |
Dec 08, 2016 | 75.67 | 76.13 | 75.59 | 76.13 | 4,839 | +0.54(+0.72%) |
Dec 07, 2016 | 75.59 | 75.59 | 75.17 | 75.59 | 9,565 | +1.35(+1.81%) |
Dec 05, 2016 | 74.24 | 118 | +0.36(+0.49%) | |||
Dec 02, 2016 | 73.98 | 73.98 | 73.77 | 73.88 | 2,362 | -0.28(-0.38%) |