Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.74 | 74.54 | 73.53 | 74.38 | 18,497,152 | +0.16(+0.21%) |
Feb 27, 2017 | 74.13 | 74.46 | 73.89 | 74.22 | 15,045,321 | +0.08(+0.11%) |
Feb 24, 2017 | 74.02 | 74.31 | 73.65 | 74.14 | 18,351,348 | -0.66(-0.88%) |
Feb 23, 2017 | 74.84 | 74.97 | 74.30 | 74.80 | 13,474,485 | +0.06(+0.08%) |
Feb 22, 2017 | 74.30 | 74.94 | 74.21 | 74.74 | 14,417,661 | +0.04(+0.05%) |
Feb 21, 2017 | 74.29 | 74.81 | 74.25 | 74.70 | 17,139,694 | +0.64(+0.86%) |
Feb 17, 2017 | 74.06 | 74.06 | 74.06 | 0 | -0.25(-0.33%) | |
Feb 16, 2017 | 74.20 | 74.72 | 73.68 | 74.30 | 21,520,336 | -0.05(-0.07%) |
Feb 15, 2017 | 73.94 | 74.58 | 73.34 | 74.35 | 21,133,672 | +0.85(+1.15%) |
Feb 14, 2017 | 72.47 | 73.62 | 72.32 | 73.51 | 21,846,078 | +1.16(+1.60%) |
Feb 13, 2017 | 71.77 | 72.84 | 71.76 | 72.35 | 22,623,276 | +0.94(+1.32%) |
Feb 10, 2017 | 71.80 | 71.80 | 71.32 | 71.41 | 13,392,814 | -0.16(-0.23%) |
Feb 09, 2017 | 70.55 | 71.68 | 70.69 | 71.57 | 16,749,903 | +1.02(+1.44%) |
Feb 08, 2017 | 70.73 | 70.84 | 70.07 | 70.55 | 17,020,870 | -0.62(-0.88%) |
Feb 07, 2017 | 71.52 | 71.74 | 70.98 | 71.18 | 11,441,608 | -0.04(-0.06%) |
Feb 06, 2017 | 71.23 | 71.78 | 71.09 | 71.22 | 14,409,776 | -0.34(-0.47%) |
Feb 03, 2017 | 70.74 | 71.66 | 70.48 | 71.56 | 21,790,720 | +2.13(+3.06%) |
Feb 02, 2017 | 69.22 | 69.69 | 69.08 | 69.43 | 13,499,944 | -0.30(-0.42%) |
Feb 01, 2017 | 70.21 | 70.67 | 69.50 | 69.72 | 18,793,240 | +0.26(+0.38%) |
Jan 31, 2017 | 70.26 | 70.71 | 69.02 | 69.46 | 19,055,256 | -1.15(-1.63%) |
Jan 30, 2017 | 70.74 | 71.00 | 70.10 | 70.61 | 16,628,693 | -0.74(-1.04%) |
Jan 27, 2017 | 71.13 | 71.39 | 70.81 | 71.35 | 15,272,692 | +0.15(+0.21%) |
Jan 26, 2017 | 70.55 | 71.37 | 70.55 | 71.20 | 19,445,384 | +0.59(+0.84%) |
Jan 25, 2017 | 70.46 | 70.73 | 69.91 | 70.61 | 21,355,648 | +1.08(+1.55%) |
Jan 24, 2017 | 68.88 | 69.77 | 68.58 | 69.54 | 18,476,548 | +0.83(+1.21%) |
Jan 23, 2017 | 68.37 | 68.94 | 68.29 | 68.71 | 14,827,559 | +0.03(+0.05%) |
Jan 20, 2017 | 68.48 | 68.81 | 68.36 | 68.67 | 22,462,704 | +0.30(+0.44%) |
Jan 19, 2017 | 68.99 | 69.49 | 68.23 | 68.37 | 20,166,744 | -0.53(-0.76%) |
Jan 18, 2017 | 68.64 | 69.13 | 68.15 | 68.90 | 25,907,276 | +0.32(+0.47%) |
Jan 17, 2017 | 69.71 | 69.95 | 68.35 | 68.58 | 36,566,848 | -2.59(-3.63%) |
Jan 13, 2017 | 71.16 | 71.16 | 71.16 | 0 | +0.38(+0.53%) | |
Jan 12, 2017 | 71.21 | 71.63 | 70.60 | 70.78 | 25,981,806 | -0.69(-0.96%) |
Jan 11, 2017 | 70.94 | 71.47 | 70.51 | 71.47 | 17,908,612 | +0.53(+0.75%) |
Jan 10, 2017 | 70.64 | 71.33 | 70.36 | 70.94 | 17,038,262 | +0.21(+0.29%) |
Jan 09, 2017 | 70.36 | 71.22 | 70.19 | 70.73 | 15,588,309 | +0.05(+0.07%) |
Jan 06, 2017 | 70.91 | 71.10 | 70.54 | 70.69 | 15,708,718 | +0.01(+0.01%) |
Jan 05, 2017 | 71.25 | 71.50 | 69.98 | 70.68 | 17,423,368 | -0.66(-0.92%) |
Jan 04, 2017 | 71.37 | 71.56 | 70.91 | 71.33 | 18,585,472 | +0.13(+0.18%) |
Jan 03, 2017 | 71.29 | 71.63 | 70.18 | 71.20 | 25,163,596 | +0.77(+1.09%) |
Dec 30, 2016 | 70.43 | 70.43 | 70.43 | 0 | +0.33(+0.47%) | |
Dec 29, 2016 | 70.67 | 70.75 | 69.41 | 70.11 | 17,993,332 | -0.50(-0.71%) |
Dec 28, 2016 | 71.14 | 71.33 | 70.48 | 70.61 | 11,582,197 | -0.51(-0.72%) |
Dec 27, 2016 | 71.06 | 71.14 | 70.81 | 71.12 | 8,509,496 | +0.07(+0.09%) |
Dec 23, 2016 | 71.06 | 71.06 | 71.06 | 0 | +0.13(+0.18%) | |
Dec 22, 2016 | 70.56 | 71.15 | 70.37 | 70.92 | 17,057,246 | +0.11(+0.16%) |
Dec 21, 2016 | 70.55 | 70.86 | 70.22 | 70.81 | 13,956,451 | +0.18(+0.25%) |
Dec 20, 2016 | 70.03 | 70.64 | 69.83 | 70.63 | 17,868,204 | +0.90(+1.29%) |
Dec 19, 2016 | 69.22 | 69.74 | 68.72 | 69.73 | 26,566,076 | +0.40(+0.58%) |
Dec 16, 2016 | 70.43 | 70.43 | 69.29 | 69.33 | 28,187,840 | -0.87(-1.23%) |
Dec 15, 2016 | 69.71 | 70.60 | 69.30 | 70.20 | 23,813,796 | +1.04(+1.50%) |
Dec 14, 2016 | 68.47 | 70.30 | 68.37 | 69.16 | 27,712,556 | -0.02(-0.04%) |
Dec 13, 2016 | 69.37 | 69.93 | 68.42 | 69.19 | 20,068,164 | +0.02(+0.04%) |
Dec 12, 2016 | 69.68 | 70.03 | 68.80 | 69.16 | 17,768,030 | -0.62(-0.89%) |
Dec 09, 2016 | 69.40 | 69.79 | 68.68 | 69.78 | 17,846,344 | +0.30(+0.43%) |
Dec 08, 2016 | 68.75 | 69.79 | 68.52 | 69.48 | 25,528,064 | +0.86(+1.25%) |
Dec 07, 2016 | 68.20 | 68.64 | 67.63 | 68.62 | 23,256,646 | +0.31(+0.45%) |
Dec 06, 2016 | 68.24 | 68.41 | 67.28 | 68.31 | 19,759,530 | +0.35(+0.52%) |
Dec 05, 2016 | 67.18 | 67.99 | 67.17 | 67.96 | 22,691,052 | +1.36(+2.03%) |
Dec 02, 2016 | 66.77 | 66.79 | 66.04 | 66.61 | 20,742,860 | -0.16(-0.23%) |