Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.24 | 72.25 | 71.36 | 71.38 | 688,189 | -1.08(-1.50%) |
Feb 27, 2017 | 71.87 | 72.46 | 71.74 | 72.46 | 241,643 | +0.54(+0.75%) |
Feb 24, 2017 | 71.33 | 71.93 | 71.32 | 71.92 | 196,799 | -0.06(-0.08%) |
Feb 23, 2017 | 72.73 | 72.73 | 71.49 | 71.98 | 219,510 | -0.53(-0.73%) |
Feb 22, 2017 | 72.59 | 72.63 | 72.32 | 72.51 | 224,382 | -0.19(-0.26%) |
Feb 21, 2017 | 72.29 | 72.77 | 72.29 | 72.70 | 247,285 | +0.54(+0.74%) |
Feb 17, 2017 | 72.17 | 72.17 | 72.17 | 0 | -0.09(-0.13%) | |
Feb 16, 2017 | 72.25 | 72.37 | 71.71 | 72.26 | 292,679 | +0.04(+0.06%) |
Feb 15, 2017 | 71.59 | 72.33 | 71.59 | 72.22 | 323,851 | +0.46(+0.63%) |
Feb 14, 2017 | 71.54 | 71.88 | 71.33 | 71.76 | 352,652 | +0.04(+0.06%) |
Feb 13, 2017 | 71.89 | 72.06 | 71.59 | 71.72 | 336,343 | +0.28(+0.39%) |
Feb 10, 2017 | 71.33 | 71.61 | 70.98 | 71.45 | 486,280 | +0.53(+0.75%) |
Feb 09, 2017 | 69.89 | 71.11 | 69.87 | 70.91 | 259,806 | +1.14(+1.64%) |
Feb 08, 2017 | 69.68 | 69.91 | 69.21 | 69.77 | 300,562 | -0.11(-0.15%) |
Feb 07, 2017 | 70.07 | 70.41 | 69.61 | 69.88 | 231,947 | -0.23(-0.33%) |
Feb 06, 2017 | 70.50 | 70.59 | 69.93 | 70.11 | 224,388 | -0.61(-0.86%) |
Feb 03, 2017 | 70.28 | 70.76 | 70.01 | 70.72 | 352,626 | +1.15(+1.65%) |
Feb 02, 2017 | 69.96 | 70.07 | 69.45 | 69.57 | 223,037 | -0.47(-0.67%) |
Feb 01, 2017 | 70.65 | 70.89 | 69.77 | 70.04 | 416,791 | -0.13(-0.18%) |
Jan 31, 2017 | 69.39 | 70.31 | 69.37 | 70.16 | 385,110 | +0.57(+0.82%) |
Jan 30, 2017 | 70.04 | 70.04 | 69.01 | 69.59 | 592,998 | -0.85(-1.21%) |
Jan 27, 2017 | 70.74 | 70.78 | 70.17 | 70.45 | 350,470 | -0.25(-0.36%) |
Jan 26, 2017 | 71.05 | 71.12 | 70.48 | 70.70 | 499,815 | -0.28(-0.39%) |
Jan 25, 2017 | 70.75 | 71.10 | 70.63 | 70.98 | 420,873 | +0.74(+1.06%) |
Jan 24, 2017 | 69.45 | 70.41 | 69.36 | 70.24 | 345,780 | +1.02(+1.48%) |
Jan 23, 2017 | 69.21 | 69.49 | 68.84 | 69.21 | 274,243 | -0.12(-0.18%) |
Jan 20, 2017 | 69.25 | 69.59 | 69.14 | 69.34 | 294,977 | +0.29(+0.43%) |
Jan 19, 2017 | 69.76 | 69.92 | 68.82 | 69.04 | 271,165 | -0.60(-0.86%) |
Jan 18, 2017 | 69.48 | 69.69 | 69.16 | 69.64 | 283,326 | +0.36(+0.53%) |
Jan 17, 2017 | 70.04 | 70.04 | 69.20 | 69.28 | 278,367 | -1.03(-1.47%) |
Jan 13, 2017 | 70.31 | 70.31 | 70.31 | 0 | +0.56(+0.81%) | |
Jan 12, 2017 | 70.35 | 70.35 | 69.00 | 69.75 | 293,795 | -0.67(-0.95%) |
Jan 11, 2017 | 70.26 | 70.48 | 69.88 | 70.42 | 309,566 | +0.23(+0.33%) |
Jan 10, 2017 | 69.66 | 70.31 | 69.50 | 70.19 | 306,018 | +0.60(+0.87%) |
Jan 09, 2017 | 70.03 | 70.06 | 69.44 | 69.59 | 532,443 | -0.55(-0.78%) |
Jan 06, 2017 | 70.60 | 70.88 | 70.12 | 70.13 | 657,066 | -0.42(-0.59%) |
Jan 05, 2017 | 71.36 | 71.43 | 70.27 | 70.55 | 1,058,445 | -0.88(-1.24%) |
Jan 04, 2017 | 70.55 | 71.49 | 70.52 | 71.43 | 806,369 | +1.12(+1.59%) |
Jan 03, 2017 | 70.87 | 70.94 | 69.80 | 70.31 | 2,307,758 | +0.26(+0.37%) |
Dec 30, 2016 | 70.05 | 70.05 | 70.05 | 0 | -0.21(-0.30%) | |
Dec 29, 2016 | 70.18 | 70.64 | 69.93 | 70.26 | 320,874 | +0.10(+0.14%) |
Dec 28, 2016 | 71.14 | 71.14 | 70.03 | 70.16 | 327,480 | -0.82(-1.16%) |
Dec 27, 2016 | 70.67 | 71.17 | 70.67 | 70.98 | 284,622 | +0.42(+0.60%) |
Dec 23, 2016 | 70.56 | 70.56 | 70.56 | 0 | +0.36(+0.52%) | |
Dec 22, 2016 | 70.82 | 70.84 | 70.02 | 70.20 | 231,347 | -0.56(-0.79%) |
Dec 21, 2016 | 71.22 | 71.33 | 70.75 | 70.75 | 302,981 | -0.42(-0.59%) |
Dec 20, 2016 | 70.78 | 71.22 | 70.68 | 71.17 | 318,562 | +0.66(+0.94%) |
Dec 19, 2016 | 70.23 | 70.73 | 70.05 | 70.51 | 346,218 | +0.41(+0.58%) |
Dec 16, 2016 | 70.48 | 70.96 | 70.06 | 70.10 | 200,076 | -0.26(-0.36%) |
Dec 15, 2016 | 70.00 | 70.84 | 69.79 | 70.36 | 262,859 | +0.53(+0.76%) |
Dec 14, 2016 | 70.45 | 70.82 | 69.61 | 69.83 | 299,951 | -0.76(-1.07%) |
Dec 13, 2016 | 70.79 | 71.12 | 70.26 | 70.59 | 616,909 | +0.12(+0.17%) |
Dec 12, 2016 | 71.02 | 71.18 | 70.28 | 70.47 | 384,254 | -0.69(-0.97%) |
Dec 09, 2016 | 71.21 | 71.29 | 70.83 | 71.16 | 491,077 | +0.15(+0.21%) |
Dec 08, 2016 | 70.04 | 71.05 | 69.80 | 71.01 | 408,111 | +1.18(+1.69%) |
Dec 07, 2016 | 69.11 | 69.93 | 68.82 | 69.82 | 462,435 | +0.71(+1.02%) |
Dec 06, 2016 | 68.63 | 69.19 | 68.15 | 69.12 | 498,705 | +0.71(+1.04%) |
Dec 05, 2016 | 67.64 | 68.47 | 67.64 | 68.40 | 688,509 | +1.18(+1.76%) |
Dec 02, 2016 | 67.30 | 67.57 | 67.09 | 67.22 | 205,014 | -0.09(-0.14%) |