Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.01 | 75.02 | 73.85 | 74.14 | 524,060 | -0.56(-0.75%) |
Feb 27, 2017 | 74.07 | 74.72 | 73.60 | 74.70 | 356,306 | +0.39(+0.52%) |
Feb 24, 2017 | 72.57 | 74.32 | 72.02 | 74.31 | 430,585 | +0.66(+0.90%) |
Feb 23, 2017 | 75.66 | 75.70 | 73.01 | 73.65 | 506,354 | -1.59(-2.11%) |
Feb 22, 2017 | 75.38 | 75.68 | 74.78 | 75.24 | 445,127 | -0.39(-0.52%) |
Feb 21, 2017 | 75.50 | 76.29 | 75.11 | 75.63 | 456,824 | +0.24(+0.32%) |
Feb 17, 2017 | 75.39 | 75.39 | 75.39 | 0 | -0.41(-0.54%) | |
Feb 16, 2017 | 75.37 | 75.83 | 74.52 | 75.80 | 655,313 | +0.43(+0.57%) |
Feb 15, 2017 | 74.05 | 75.74 | 74.00 | 75.37 | 762,837 | +0.86(+1.15%) |
Feb 14, 2017 | 73.70 | 75.33 | 73.07 | 74.51 | 581,958 | +0.07(+0.09%) |
Feb 13, 2017 | 74.85 | 76.12 | 74.38 | 74.44 | 573,176 | +0.25(+0.34%) |
Feb 10, 2017 | 73.96 | 74.28 | 73.17 | 74.19 | 797,692 | +0.94(+1.28%) |
Feb 09, 2017 | 73.33 | 74.18 | 73.14 | 73.25 | 646,550 | +0.13(+0.18%) |
Feb 08, 2017 | 73.08 | 73.31 | 70.54 | 73.12 | 1,089,980 | -0.63(-0.85%) |
Feb 07, 2017 | 74.84 | 75.47 | 73.46 | 73.75 | 736,001 | -0.76(-1.02%) |
Feb 06, 2017 | 75.02 | 75.78 | 74.08 | 74.51 | 327,606 | -1.11(-1.47%) |
Feb 03, 2017 | 75.17 | 75.90 | 74.70 | 75.62 | 584,411 | +0.94(+1.26%) |
Feb 02, 2017 | 74.89 | 75.07 | 73.55 | 74.68 | 621,026 | -0.77(-1.02%) |
Feb 01, 2017 | 76.11 | 76.72 | 74.69 | 75.45 | 376,238 | +0.09(+0.12%) |
Jan 31, 2017 | 75.56 | 76.01 | 74.51 | 75.36 | 512,708 | -0.28(-0.37%) |
Jan 30, 2017 | 75.67 | 75.93 | 74.15 | 75.64 | 393,031 | -0.70(-0.92%) |
Jan 27, 2017 | 77.33 | 77.47 | 75.78 | 76.34 | 496,337 | -0.85(-1.10%) |
Jan 26, 2017 | 77.93 | 78.48 | 76.71 | 77.19 | 582,352 | -1.11(-1.42%) |
Jan 25, 2017 | 77.19 | 78.81 | 76.35 | 78.30 | 619,773 | +1.61(+2.10%) |
Jan 24, 2017 | 75.45 | 77.41 | 75.04 | 76.69 | 545,885 | +1.62(+2.16%) |
Jan 23, 2017 | 74.94 | 75.39 | 74.33 | 75.07 | 359,541 | +0.02(+0.03%) |
Jan 20, 2017 | 74.60 | 75.07 | 73.83 | 75.05 | 360,896 | +0.52(+0.70%) |
Jan 19, 2017 | 74.61 | 75.43 | 73.66 | 74.53 | 664,977 | +1.34(+1.83%) |
Jan 18, 2017 | 72.04 | 73.26 | 72.04 | 73.19 | 349,221 | +0.74(+1.02%) |
Jan 17, 2017 | 73.68 | 73.99 | 72.24 | 72.45 | 454,564 | -1.37(-1.86%) |
Jan 13, 2017 | 73.82 | 73.82 | 73.82 | 0 | +1.57(+2.17%) | |
Jan 12, 2017 | 72.12 | 72.42 | 71.36 | 72.25 | 368,418 | -0.02(-0.03%) |
Jan 11, 2017 | 71.21 | 72.42 | 71.02 | 72.27 | 467,881 | +1.35(+1.90%) |
Jan 10, 2017 | 70.83 | 71.80 | 70.56 | 70.92 | 361,276 | +0.24(+0.34%) |
Jan 09, 2017 | 72.10 | 72.10 | 70.60 | 70.68 | 457,592 | -1.86(-2.56%) |
Jan 06, 2017 | 71.39 | 73.46 | 70.85 | 72.54 | 739,043 | +1.17(+1.64%) |
Jan 05, 2017 | 72.06 | 72.36 | 70.67 | 71.37 | 635,187 | -0.89(-1.23%) |
Jan 04, 2017 | 69.79 | 72.36 | 69.54 | 72.26 | 1,378,262 | +3.23(+4.68%) |
Jan 03, 2017 | 70.36 | 70.96 | 68.29 | 69.03 | 648,956 | -0.38(-0.55%) |
Dec 30, 2016 | 69.41 | 69.41 | 69.41 | 0 | -0.18(-0.26%) | |
Dec 29, 2016 | 69.89 | 70.37 | 69.04 | 69.59 | 340,560 | -0.22(-0.32%) |
Dec 28, 2016 | 70.67 | 71.03 | 69.51 | 69.81 | 359,141 | -0.81(-1.15%) |
Dec 27, 2016 | 70.22 | 70.76 | 70.05 | 70.62 | 297,637 | +0.72(+1.03%) |
Dec 23, 2016 | 69.90 | 69.90 | 69.90 | 0 | -0.15(-0.21%) | |
Dec 22, 2016 | 70.52 | 70.88 | 69.40 | 70.05 | 595,043 | -0.49(-0.69%) |
Dec 21, 2016 | 71.60 | 71.74 | 70.51 | 70.54 | 643,588 | -0.99(-1.38%) |
Dec 20, 2016 | 71.59 | 71.98 | 71.00 | 71.53 | 706,984 | +0.33(+0.46%) |
Dec 19, 2016 | 69.68 | 71.22 | 68.99 | 71.20 | 901,520 | +1.49(+2.14%) |
Dec 16, 2016 | 71.24 | 71.64 | 69.59 | 69.71 | 1,543,751 | -1.42(-2.00%) |
Dec 15, 2016 | 70.80 | 72.27 | 70.34 | 71.13 | 1,885,324 | +0.65(+0.92%) |
Dec 14, 2016 | 74.18 | 74.50 | 70.36 | 70.48 | 5,140,185 | -4.91(-6.51%) |
Dec 13, 2016 | 78.91 | 79.06 | 75.03 | 75.39 | 1,014,079 | -3.87(-4.88%) |
Dec 12, 2016 | 80.59 | 80.59 | 78.40 | 79.26 | 421,434 | -0.75(-0.94%) |
Dec 09, 2016 | 79.82 | 80.73 | 79.30 | 80.01 | 508,090 | +0.47(+0.59%) |
Dec 08, 2016 | 78.06 | 79.79 | 77.37 | 79.54 | 543,824 | +1.77(+2.28%) |
Dec 07, 2016 | 75.87 | 77.94 | 75.83 | 77.77 | 645,714 | +2.08(+2.75%) |
Dec 06, 2016 | 75.82 | 76.18 | 74.76 | 75.69 | 604,267 | -0.30(-0.39%) |
Dec 05, 2016 | 76.34 | 77.05 | 75.97 | 75.99 | 496,068 | +0.35(+0.46%) |
Dec 02, 2016 | 76.40 | 76.65 | 75.27 | 75.64 | 342,150 | -0.78(-1.02%) |