Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.50 | 72.50 | 70.96 | 71.34 | 876,258 | -1.47(-2.02%) |
Feb 27, 2017 | 71.77 | 73.73 | 71.77 | 72.81 | 915,193 | +1.05(+1.47%) |
Feb 24, 2017 | 71.44 | 72.73 | 70.27 | 71.76 | 859,788 | -0.34(-0.47%) |
Feb 23, 2017 | 73.87 | 74.23 | 72.04 | 72.10 | 794,149 | -1.61(-2.19%) |
Feb 22, 2017 | 73.50 | 74.46 | 73.30 | 73.71 | 698,303 | +0.26(+0.35%) |
Feb 21, 2017 | 72.46 | 73.53 | 71.96 | 73.45 | 575,862 | +0.97(+1.34%) |
Feb 17, 2017 | 72.48 | 72.48 | 72.48 | 0 | +0.57(+0.80%) | |
Feb 16, 2017 | 73.22 | 73.83 | 71.58 | 71.91 | 482,268 | -1.46(-1.99%) |
Feb 15, 2017 | 73.04 | 73.67 | 72.78 | 73.37 | 429,965 | +0.43(+0.59%) |
Feb 14, 2017 | 72.37 | 73.07 | 72.07 | 72.94 | 460,762 | +0.37(+0.52%) |
Feb 13, 2017 | 73.20 | 73.64 | 72.00 | 72.56 | 910,101 | -0.65(-0.89%) |
Feb 10, 2017 | 72.90 | 73.68 | 72.64 | 73.21 | 799,555 | +0.27(+0.36%) |
Feb 09, 2017 | 71.82 | 73.17 | 71.69 | 72.95 | 730,662 | +1.20(+1.67%) |
Feb 08, 2017 | 70.83 | 71.77 | 69.99 | 71.75 | 735,317 | +1.22(+1.73%) |
Feb 07, 2017 | 70.82 | 71.13 | 70.28 | 70.53 | 576,376 | +0.17(+0.24%) |
Feb 06, 2017 | 71.01 | 71.51 | 70.01 | 70.36 | 714,882 | -0.53(-0.75%) |
Feb 03, 2017 | 70.23 | 71.52 | 69.52 | 70.89 | 1,121,544 | +0.80(+1.14%) |
Feb 02, 2017 | 69.79 | 70.29 | 68.71 | 70.09 | 851,996 | -0.12(-0.18%) |
Feb 01, 2017 | 70.34 | 70.78 | 69.64 | 70.22 | 722,635 | +0.31(+0.44%) |
Jan 31, 2017 | 69.26 | 69.93 | 68.00 | 69.91 | 1,532,107 | +0.43(+0.62%) |
Jan 30, 2017 | 72.16 | 72.16 | 69.37 | 69.48 | 1,640,965 | -2.66(-3.69%) |
Jan 27, 2017 | 72.66 | 73.57 | 71.23 | 72.14 | 1,345,503 | -0.32(-0.45%) |
Jan 26, 2017 | 73.49 | 74.80 | 72.17 | 72.46 | 1,460,986 | -1.87(-2.52%) |
Jan 25, 2017 | 72.36 | 75.16 | 71.25 | 74.33 | 3,276,487 | +2.48(+3.45%) |
Jan 24, 2017 | 70.68 | 72.90 | 69.43 | 71.86 | 3,737,294 | -0.95(-1.30%) |
Jan 23, 2017 | 71.72 | 73.06 | 71.40 | 72.80 | 1,996,335 | +1.02(+1.42%) |
Jan 20, 2017 | 71.34 | 72.14 | 70.90 | 71.78 | 1,073,241 | +0.35(+0.49%) |
Jan 19, 2017 | 72.71 | 73.14 | 70.99 | 71.43 | 964,009 | -1.56(-2.14%) |
Jan 18, 2017 | 72.35 | 73.59 | 71.92 | 73.00 | 1,115,934 | +0.71(+0.98%) |
Jan 17, 2017 | 71.62 | 72.37 | 71.11 | 72.29 | 1,083,015 | +0.55(+0.77%) |
Jan 13, 2017 | 71.74 | 71.74 | 71.74 | 0 | -0.61(-0.84%) | |
Jan 12, 2017 | 70.70 | 72.72 | 70.53 | 72.35 | 2,401,872 | +4.00(+5.85%) |
Jan 11, 2017 | 69.40 | 69.43 | 67.93 | 68.35 | 738,151 | -1.29(-1.85%) |
Jan 10, 2017 | 69.83 | 70.50 | 68.76 | 69.64 | 724,806 | +0.02(+0.02%) |
Jan 09, 2017 | 71.75 | 71.96 | 69.20 | 69.62 | 1,758,527 | -2.36(-3.28%) |
Jan 06, 2017 | 70.58 | 72.18 | 70.24 | 71.98 | 936,089 | +1.27(+1.80%) |
Jan 05, 2017 | 70.35 | 71.21 | 69.62 | 70.71 | 983,848 | +0.13(+0.19%) |
Jan 04, 2017 | 69.00 | 71.31 | 68.70 | 70.58 | 880,353 | +1.88(+2.74%) |
Jan 03, 2017 | 68.95 | 68.95 | 67.69 | 68.70 | 1,159,926 | +0.18(+0.27%) |
Dec 30, 2016 | 68.51 | 68.51 | 68.51 | 0 | +0.85(+1.25%) | |
Dec 29, 2016 | 67.27 | 68.28 | 67.18 | 67.67 | 1,284,035 | +0.46(+0.68%) |
Dec 28, 2016 | 66.78 | 67.22 | 66.48 | 67.21 | 631,262 | +0.22(+0.34%) |
Dec 27, 2016 | 66.83 | 67.48 | 66.55 | 66.98 | 473,396 | +0.27(+0.41%) |
Dec 23, 2016 | 66.71 | 66.71 | 66.71 | 0 | +0.46(+0.69%) | |
Dec 22, 2016 | 67.28 | 67.32 | 65.97 | 66.25 | 744,272 | -0.88(-1.31%) |
Dec 21, 2016 | 67.64 | 67.97 | 67.03 | 67.13 | 704,613 | -0.66(-0.97%) |
Dec 20, 2016 | 68.82 | 69.10 | 67.24 | 67.79 | 1,342,549 | -1.24(-1.80%) |
Dec 19, 2016 | 67.96 | 69.26 | 67.36 | 69.03 | 1,018,319 | +1.17(+1.73%) |
Dec 16, 2016 | 67.77 | 68.71 | 67.03 | 67.86 | 1,500,374 | -0.02(-0.02%) |
Dec 15, 2016 | 69.77 | 70.58 | 67.81 | 67.87 | 1,487,918 | -1.91(-2.74%) |
Dec 14, 2016 | 71.05 | 71.79 | 69.67 | 69.79 | 747,369 | -1.60(-2.25%) |
Dec 13, 2016 | 70.54 | 72.16 | 70.15 | 71.39 | 818,596 | +1.23(+1.75%) |
Dec 12, 2016 | 71.61 | 71.78 | 69.10 | 70.16 | 1,185,669 | -1.22(-1.71%) |
Dec 09, 2016 | 72.84 | 73.07 | 71.20 | 71.38 | 832,748 | -1.58(-2.17%) |
Dec 08, 2016 | 72.38 | 73.91 | 71.77 | 72.96 | 1,249,175 | +1.00(+1.39%) |
Dec 07, 2016 | 70.96 | 72.85 | 69.43 | 71.97 | 2,439,764 | -1.70(-2.30%) |
Dec 06, 2016 | 73.56 | 74.15 | 72.48 | 73.66 | 676,477 | +0.11(+0.15%) |
Dec 05, 2016 | 73.16 | 75.36 | 72.64 | 73.55 | 953,245 | +0.82(+1.13%) |
Dec 02, 2016 | 75.39 | 75.57 | 72.53 | 72.73 | 796,659 | -2.71(-3.59%) |