Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.55 | 71.74 | 71.48 | 71.63 | 23,014 | -0.06(-0.08%) |
Feb 27, 2017 | 71.53 | 71.72 | 71.45 | 71.69 | 28,322 | +0.09(+0.12%) |
Feb 24, 2017 | 71.36 | 71.61 | 71.08 | 71.61 | 73,434 | +0.38(+0.53%) |
Feb 23, 2017 | 71.31 | 71.41 | 71.11 | 71.23 | 31,659 | -0.03(-0.05%) |
Feb 22, 2017 | 71.20 | 71.33 | 71.09 | 71.26 | 27,497 | -0.12(-0.17%) |
Feb 21, 2017 | 70.95 | 71.43 | 70.95 | 71.38 | 35,022 | +0.51(+0.72%) |
Feb 17, 2017 | 70.87 | 70.87 | 70.87 | 0 | +0.14(+0.19%) | |
Feb 16, 2017 | 70.80 | 70.88 | 70.60 | 70.74 | 13,775 | -0.08(-0.11%) |
Feb 15, 2017 | 70.53 | 70.87 | 70.46 | 70.81 | 29,514 | +0.11(+0.16%) |
Feb 14, 2017 | 70.52 | 70.70 | 70.24 | 70.70 | 14,108 | +0.18(+0.26%) |
Feb 13, 2017 | 70.43 | 70.61 | 70.35 | 70.52 | 22,962 | +0.36(+0.51%) |
Feb 10, 2017 | 70.05 | 70.21 | 69.98 | 70.16 | 22,529 | +0.20(+0.28%) |
Feb 09, 2017 | 69.78 | 70.03 | 69.64 | 69.96 | 48,547 | +0.27(+0.39%) |
Feb 08, 2017 | 69.36 | 69.69 | 69.25 | 69.69 | 26,064 | +0.22(+0.32%) |
Feb 07, 2017 | 69.69 | 69.71 | 69.36 | 69.47 | 25,875 | -0.09(-0.12%) |
Feb 06, 2017 | 69.65 | 69.82 | 69.45 | 69.55 | 51,177 | -0.21(-0.31%) |
Feb 03, 2017 | 69.52 | 69.93 | 69.47 | 69.77 | 21,057 | +0.40(+0.58%) |
Feb 02, 2017 | 69.12 | 69.36 | 68.98 | 69.36 | 38,833 | +0.21(+0.30%) |
Feb 01, 2017 | 69.51 | 69.51 | 68.75 | 69.16 | 16,194 | -0.32(-0.46%) |
Jan 31, 2017 | 69.13 | 69.47 | 68.96 | 69.47 | 20,362 | +0.27(+0.38%) |
Jan 30, 2017 | 69.33 | 69.34 | 68.96 | 69.21 | 22,395 | -0.32(-0.46%) |
Jan 27, 2017 | 69.76 | 69.76 | 69.47 | 69.53 | 36,680 | -0.22(-0.31%) |
Jan 26, 2017 | 70.12 | 70.12 | 69.72 | 69.74 | 16,444 | -0.68(-0.97%) |
Jan 25, 2017 | 70.23 | 70.45 | 70.15 | 70.43 | 40,984 | +0.43(+0.61%) |
Jan 24, 2017 | 69.42 | 70.02 | 69.42 | 70.00 | 18,700 | +0.71(+1.03%) |
Jan 23, 2017 | 69.51 | 69.51 | 69.12 | 69.28 | 18,649 | -0.41(-0.59%) |
Jan 20, 2017 | 69.52 | 69.80 | 69.51 | 69.70 | 14,275 | +0.30(+0.43%) |
Jan 19, 2017 | 69.75 | 69.75 | 69.22 | 69.40 | 35,377 | -0.42(-0.60%) |
Jan 18, 2017 | 69.74 | 69.86 | 69.64 | 69.82 | 23,182 | +0.09(+0.14%) |
Jan 17, 2017 | 69.57 | 69.85 | 69.57 | 69.72 | 25,367 | +0.21(+0.31%) |
Jan 13, 2017 | 69.51 | 69.51 | 69.51 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 69.49 | 69.56 | 69.13 | 69.53 | 15,677 | -0.09(-0.12%) |
Jan 11, 2017 | 69.47 | 69.61 | 69.26 | 69.61 | 17,482 | +0.21(+0.30%) |
Jan 10, 2017 | 69.59 | 69.75 | 69.35 | 69.41 | 67,326 | -0.19(-0.27%) |
Jan 09, 2017 | 69.88 | 70.02 | 69.55 | 69.59 | 21,364 | -0.33(-0.48%) |
Jan 06, 2017 | 69.81 | 70.05 | 69.61 | 69.93 | 186,279 | +0.13(+0.18%) |
Jan 05, 2017 | 69.84 | 69.88 | 69.59 | 69.80 | 79,546 | -0.41(-0.59%) |
Jan 04, 2017 | 70.02 | 70.34 | 70.02 | 70.21 | 17,015 | +0.47(+0.68%) |
Jan 03, 2017 | 69.35 | 69.74 | 69.14 | 69.74 | 35,991 | +0.81(+1.17%) |
Dec 30, 2016 | 68.93 | 68.93 | 68.93 | 0 | -0.29(-0.42%) | |
Dec 29, 2016 | 69.10 | 69.33 | 69.10 | 69.23 | 28,479 | +0.15(+0.22%) |
Dec 28, 2016 | 69.77 | 69.88 | 69.03 | 69.07 | 18,037 | -0.66(-0.95%) |
Dec 27, 2016 | 69.60 | 69.83 | 69.60 | 69.73 | 8,410 | +0.15(+0.21%) |
Dec 23, 2016 | 69.59 | 69.59 | 69.59 | 0 | +0.10(+0.15%) | |
Dec 22, 2016 | 69.56 | 69.56 | 69.36 | 69.48 | 12,704 | -0.12(-0.17%) |
Dec 21, 2016 | 69.81 | 69.85 | 69.60 | 69.60 | 27,188 | -0.09(-0.12%) |
Dec 20, 2016 | 69.64 | 69.87 | 69.64 | 69.69 | 20,327 | +0.16(+0.23%) |
Dec 19, 2016 | 69.61 | 69.66 | 69.42 | 69.52 | 15,918 | -0.03(-0.04%) |
Dec 16, 2016 | 69.70 | 69.77 | 69.28 | 69.55 | 40,158 | -0.04(-0.06%) |
Dec 15, 2016 | 69.24 | 69.80 | 69.18 | 69.59 | 22,232 | +0.32(+0.46%) |
Dec 14, 2016 | 70.07 | 70.26 | 69.28 | 69.28 | 29,505 | -0.86(-1.23%) |
Dec 13, 2016 | 70.05 | 70.30 | 69.92 | 70.14 | 21,949 | +0.43(+0.61%) |
Dec 12, 2016 | 69.88 | 70.11 | 69.64 | 69.71 | 27,636 | +0.03(+0.04%) |
Dec 09, 2016 | 69.65 | 69.76 | 69.46 | 69.69 | 24,163 | +0.19(+0.27%) |
Dec 08, 2016 | 69.67 | 69.85 | 69.44 | 69.50 | 46,576 | -0.17(-0.25%) |
Dec 07, 2016 | 68.76 | 69.67 | 68.71 | 69.67 | 26,071 | +1.02(+1.49%) |
Dec 06, 2016 | 68.41 | 68.64 | 68.26 | 68.64 | 12,977 | +0.26(+0.39%) |
Dec 05, 2016 | 68.19 | 68.48 | 68.19 | 68.38 | 97,236 | +0.34(+0.50%) |
Dec 02, 2016 | 67.91 | 68.22 | 67.86 | 68.04 | 51,909 | +0.20(+0.29%) |