Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.45 | 74.80 | 74.40 | 74.80 | 8,700 | -0.16(-0.21%) |
Feb 27, 2017 | 74.97 | 74.97 | 74.55 | 74.95 | 2,085 | -0.93(-1.23%) |
Feb 24, 2017 | 76.30 | 76.68 | 75.88 | 75.88 | 9,571 | -1.00(-1.30%) |
Feb 23, 2017 | 76.64 | 76.88 | 76.64 | 76.88 | 553 | -0.02(-0.03%) |
Feb 22, 2017 | 76.68 | 77.00 | 76.68 | 76.90 | 4,946 | -0.36(-0.46%) |
Feb 21, 2017 | 77.00 | 77.34 | 76.86 | 77.26 | 5,723 | +1.26(+1.65%) |
Feb 17, 2017 | 76.00 | 76.00 | 76.00 | 0 | +0.25(+0.33%) | |
Feb 16, 2017 | 75.90 | 76.26 | 75.68 | 75.75 | 5,115 | -0.17(-0.22%) |
Feb 15, 2017 | 75.83 | 75.92 | 75.42 | 75.92 | 1,791 | +0.62(+0.82%) |
Feb 14, 2017 | 75.71 | 75.71 | 75.01 | 75.30 | 3,899 | -0.91(-1.19%) |
Feb 13, 2017 | 76.56 | 76.56 | 76.16 | 76.21 | 7,126 | -1.10(-1.42%) |
Feb 10, 2017 | 77.69 | 77.73 | 77.30 | 77.31 | 1,912 | -0.80(-1.02%) |
Feb 09, 2017 | 78.09 | 78.11 | 77.80 | 78.11 | 2,116 | -0.82(-1.04%) |
Feb 08, 2017 | 77.64 | 78.99 | 77.64 | 78.93 | 5,632 | +1.57(+2.03%) |
Feb 07, 2017 | 77.42 | 77.42 | 77.34 | 77.36 | 956 | +0.53(+0.69%) |
Feb 06, 2017 | 76.25 | 77.29 | 75.80 | 76.83 | 4,644 | +0.71(+0.93%) |
Feb 03, 2017 | 77.42 | 77.42 | 76.12 | 76.12 | 4,125 | -0.68(-0.89%) |
Feb 02, 2017 | 77.63 | 77.73 | 76.80 | 76.80 | 2,812 | -1.98(-2.51%) |
Feb 01, 2017 | 77.85 | 78.78 | 77.41 | 78.78 | 21,758 | +1.55(+2.01%) |
Jan 31, 2017 | 76.86 | 78.00 | 76.46 | 77.23 | 6,192 | +0.58(+0.76%) |
Jan 30, 2017 | 77.20 | 77.25 | 76.41 | 76.65 | 3,812 | -1.10(-1.41%) |
Jan 27, 2017 | 78.15 | 78.15 | 77.75 | 77.75 | 1,825 | -0.84(-1.07%) |
Jan 26, 2017 | 78.09 | 79.00 | 78.09 | 78.59 | 6,691 | +1.34(+1.73%) |
Jan 25, 2017 | 77.23 | 77.25 | 76.74 | 77.25 | 7,034 | +1.70(+2.25%) |
Jan 24, 2017 | 74.80 | 75.60 | 74.59 | 75.55 | 8,215 | +1.21(+1.63%) |
Jan 23, 2017 | 73.72 | 74.38 | 73.72 | 74.34 | 6,992 | +0.63(+0.85%) |
Jan 20, 2017 | 73.86 | 74.01 | 73.69 | 73.71 | 5,204 | +1.12(+1.54%) |
Jan 19, 2017 | 72.47 | 72.60 | 72.29 | 72.59 | 2,547 | -0.54(-0.74%) |
Jan 18, 2017 | 72.62 | 74.06 | 72.62 | 73.13 | 3,001 | +0.83(+1.15%) |
Jan 17, 2017 | 72.10 | 72.50 | 72.10 | 72.30 | 2,524 | -1.55(-2.10%) |
Jan 13, 2017 | 73.85 | 73.85 | 73.85 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 73.64 | 73.97 | 73.49 | 73.59 | 1,797 | +0.19(+0.25%) |
Jan 11, 2017 | 73.35 | 73.47 | 72.91 | 73.41 | 9,829 | +0.14(+0.18%) |
Jan 10, 2017 | 72.82 | 73.27 | 72.61 | 73.27 | 5,702 | +1.04(+1.44%) |
Jan 09, 2017 | 71.00 | 72.25 | 71.00 | 72.23 | 4,359 | +0.08(+0.11%) |
Jan 06, 2017 | 71.68 | 72.21 | 71.68 | 72.15 | 11,064 | +1.47(+2.08%) |
Jan 05, 2017 | 69.88 | 70.68 | 69.88 | 70.68 | 15,143 | +2.32(+3.39%) |
Jan 04, 2017 | 67.79 | 68.42 | 67.79 | 68.36 | 11,700 | +1.86(+2.80%) |
Jan 03, 2017 | 66.53 | 66.53 | 66.44 | 66.50 | 6,624 | +0.33(+0.49%) |
Dec 30, 2016 | 66.17 | 66.17 | 66.17 | 0 | +0.48(+0.74%) | |
Dec 29, 2016 | 66.10 | 66.26 | 65.58 | 65.69 | 4,087 | -1.27(-1.90%) |
Dec 28, 2016 | 66.94 | 66.96 | 66.70 | 66.96 | 3,603 | -0.01(-0.01%) |
Dec 27, 2016 | 66.96 | 67.06 | 66.96 | 66.97 | 1,079 | -0.78(-1.15%) |
Dec 23, 2016 | 67.75 | 67.75 | 67.75 | 0 | +0.35(+0.52%) | |
Dec 22, 2016 | 67.44 | 67.51 | 67.04 | 67.40 | 7,002 | +0.07(+0.10%) |
Dec 21, 2016 | 67.46 | 67.46 | 67.33 | 67.33 | 689 | -0.38(-0.56%) |
Dec 20, 2016 | 67.78 | 67.86 | 67.55 | 67.71 | 48,097 | +1.07(+1.61%) |
Dec 19, 2016 | 66.75 | 66.94 | 66.55 | 66.64 | 1,773 | +0.39(+0.59%) |
Dec 16, 2016 | 66.25 | 66.49 | 66.01 | 66.25 | 7,240 | -0.76(-1.13%) |
Dec 15, 2016 | 66.84 | 67.09 | 66.82 | 67.01 | 8,215 | -1.02(-1.50%) |
Dec 14, 2016 | 68.86 | 68.97 | 68.03 | 68.03 | 43,032 | +0.38(+0.56%) |
Dec 13, 2016 | 67.81 | 67.89 | 67.34 | 67.65 | 10,470 | +0.24(+0.36%) |
Dec 12, 2016 | 68.17 | 68.17 | 66.98 | 67.41 | 8,106 | -0.90(-1.32%) |
Dec 09, 2016 | 68.67 | 68.71 | 68.22 | 68.31 | 26,369 | -0.53(-0.77%) |
Dec 08, 2016 | 68.85 | 68.90 | 68.32 | 68.84 | 9,937 | +3.05(+4.64%) |
Dec 07, 2016 | 64.88 | 65.79 | 64.68 | 65.79 | 27,436 | +3.79(+6.11%) |
Dec 06, 2016 | 61.23 | 63.05 | 61.19 | 62.00 | 12,111 | +1.93(+3.21%) |
Dec 05, 2016 | 59.91 | 60.49 | 59.91 | 60.07 | 1,267 | -0.15(-0.25%) |
Dec 02, 2016 | 60.33 | 60.50 | 60.22 | 60.22 | 4,294 | +0.07(+0.12%) |