Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 78.14 | 78.23 | 76.51 | 76.60 | 496,640 | -1.72(-2.20%) |
Feb 27, 2017 | 77.44 | 78.36 | 77.13 | 78.32 | 351,804 | +0.93(+1.20%) |
Feb 24, 2017 | 75.76 | 77.57 | 75.76 | 77.39 | 271,384 | +1.24(+1.62%) |
Feb 23, 2017 | 77.61 | 77.61 | 75.99 | 76.16 | 253,187 | -0.97(-1.26%) |
Feb 22, 2017 | 77.26 | 77.30 | 76.64 | 77.13 | 275,893 | -0.26(-0.34%) |
Feb 21, 2017 | 77.04 | 77.70 | 76.68 | 77.39 | 223,028 | +0.40(+0.52%) |
Feb 17, 2017 | 76.99 | 76.99 | 76.99 | 0 | +0.09(+0.11%) | |
Feb 16, 2017 | 77.21 | 77.26 | 76.24 | 76.91 | 285,665 | -0.18(-0.23%) |
Feb 15, 2017 | 76.07 | 77.44 | 76.07 | 77.08 | 264,578 | +0.87(+1.15%) |
Feb 14, 2017 | 76.91 | 77.13 | 76.03 | 76.21 | 268,276 | -0.88(-1.14%) |
Feb 13, 2017 | 76.87 | 77.66 | 76.65 | 77.09 | 265,862 | +0.44(+0.58%) |
Feb 10, 2017 | 76.69 | 77.13 | 76.21 | 76.65 | 316,632 | +0.88(+1.16%) |
Feb 09, 2017 | 75.59 | 76.34 | 74.97 | 75.77 | 362,748 | +0.18(+0.23%) |
Feb 08, 2017 | 74.09 | 75.68 | 73.39 | 75.59 | 448,746 | +1.45(+1.96%) |
Feb 07, 2017 | 74.53 | 74.97 | 73.87 | 74.14 | 412,526 | -0.22(-0.30%) |
Feb 06, 2017 | 74.93 | 75.64 | 74.22 | 74.36 | 335,424 | -0.57(-0.76%) |
Feb 03, 2017 | 74.00 | 75.24 | 73.83 | 74.93 | 441,783 | +1.10(+1.49%) |
Feb 02, 2017 | 73.92 | 74.84 | 71.14 | 73.83 | 1,007,252 | -0.18(-0.24%) |
Feb 01, 2017 | 74.97 | 75.37 | 72.02 | 74.00 | 737,092 | -0.57(-0.77%) |
Jan 31, 2017 | 73.70 | 74.75 | 72.90 | 74.58 | 481,319 | +0.53(+0.71%) |
Jan 30, 2017 | 74.00 | 74.22 | 73.30 | 74.05 | 495,887 | -0.31(-0.41%) |
Jan 27, 2017 | 74.89 | 74.89 | 74.05 | 74.36 | 560,813 | -0.62(-0.82%) |
Jan 26, 2017 | 75.64 | 75.64 | 74.09 | 74.97 | 439,607 | -0.66(-0.87%) |
Jan 25, 2017 | 74.84 | 75.77 | 74.84 | 75.64 | 299,619 | +1.10(+1.48%) |
Jan 24, 2017 | 73.56 | 75.06 | 73.56 | 74.53 | 448,577 | +1.06(+1.44%) |
Jan 23, 2017 | 74.09 | 74.09 | 73.12 | 73.48 | 319,386 | -0.62(-0.83%) |
Jan 20, 2017 | 74.49 | 74.67 | 73.74 | 74.09 | 238,891 | -0.26(-0.36%) |
Jan 19, 2017 | 75.06 | 75.37 | 74.09 | 74.36 | 233,378 | -0.62(-0.82%) |
Jan 18, 2017 | 74.36 | 75.55 | 73.94 | 74.97 | 351,714 | +0.48(+0.65%) |
Jan 17, 2017 | 75.42 | 75.77 | 73.96 | 74.49 | 409,678 | -1.98(-2.59%) |
Jan 13, 2017 | 76.47 | 76.47 | 76.47 | 0 | +1.01(+1.34%) | |
Jan 12, 2017 | 75.33 | 75.55 | 74.45 | 75.46 | 210,273 | -0.13(-0.18%) |
Jan 11, 2017 | 74.75 | 75.68 | 74.40 | 75.59 | 313,179 | +1.06(+1.42%) |
Jan 10, 2017 | 74.27 | 75.33 | 74.18 | 74.53 | 293,201 | +0.53(+0.71%) |
Jan 09, 2017 | 74.67 | 74.84 | 73.78 | 74.00 | 343,905 | -0.75(-1.00%) |
Jan 06, 2017 | 75.24 | 75.81 | 74.49 | 74.75 | 335,810 | -0.35(-0.47%) |
Jan 05, 2017 | 75.72 | 76.43 | 74.84 | 75.11 | 764,232 | -0.71(-0.93%) |
Jan 04, 2017 | 75.94 | 76.56 | 75.15 | 75.81 | 616,303 | +0.26(+0.35%) |
Jan 03, 2017 | 75.15 | 76.38 | 75.02 | 75.55 | 476,559 | +0.35(+0.47%) |
Dec 30, 2016 | 75.19 | 75.19 | 75.19 | 0 | -0.22(-0.29%) | |
Dec 29, 2016 | 74.36 | 75.50 | 74.36 | 75.42 | 255,900 | +1.01(+1.36%) |
Dec 28, 2016 | 75.02 | 75.68 | 74.22 | 74.40 | 260,621 | -0.71(-0.94%) |
Dec 27, 2016 | 75.37 | 76.56 | 74.97 | 75.11 | 193,717 | -0.13(-0.18%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | +0.48(+0.65%) | |
Dec 22, 2016 | 75.46 | 75.77 | 74.53 | 74.75 | 367,646 | -0.84(-1.11%) |
Dec 21, 2016 | 75.59 | 76.03 | 75.24 | 75.59 | 335,878 | -0.31(-0.41%) |
Dec 20, 2016 | 75.50 | 76.56 | 75.42 | 75.90 | 485,264 | +0.57(+0.76%) |
Dec 19, 2016 | 74.58 | 75.37 | 73.87 | 75.33 | 480,646 | +1.01(+1.36%) |
Dec 16, 2016 | 75.81 | 76.43 | 74.09 | 74.31 | 1,566,179 | -2.38(-3.10%) |
Dec 15, 2016 | 78.19 | 78.54 | 76.61 | 76.69 | 727,119 | -1.10(-1.42%) |
Dec 14, 2016 | 79.07 | 80.04 | 77.53 | 77.80 | 572,990 | -0.66(-0.84%) |
Dec 13, 2016 | 78.72 | 78.90 | 77.53 | 78.46 | 553,431 | +0.26(+0.34%) |
Dec 12, 2016 | 77.84 | 78.19 | 77.22 | 78.19 | 258,406 | +0.31(+0.40%) |
Dec 09, 2016 | 80.00 | 80.00 | 77.84 | 77.88 | 527,001 | -1.81(-2.27%) |
Dec 08, 2016 | 78.19 | 79.69 | 77.88 | 79.69 | 496,023 | +1.50(+1.92%) |
Dec 07, 2016 | 76.43 | 78.24 | 76.27 | 78.19 | 483,804 | +1.59(+2.07%) |
Dec 06, 2016 | 76.52 | 79.73 | 74.18 | 76.61 | 507,605 | +0.57(+0.75%) |
Dec 05, 2016 | 75.64 | 76.25 | 75.11 | 76.03 | 726,622 | +1.28(+1.71%) |
Dec 02, 2016 | 73.43 | 74.97 | 73.30 | 74.75 | 842,416 | +0.97(+1.31%) |