Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.50 | 69.75 | 66.86 | 67.53 | 7,517,198 | -3.49(-4.91%) |
Feb 27, 2017 | 71.49 | 71.51 | 69.77 | 71.01 | 2,790,019 | -0.52(-0.72%) |
Feb 24, 2017 | 70.58 | 72.57 | 70.03 | 71.53 | 4,180,542 | +1.32(+1.88%) |
Feb 23, 2017 | 71.88 | 71.88 | 70.03 | 70.21 | 2,136,512 | -1.35(-1.89%) |
Feb 22, 2017 | 72.22 | 72.22 | 71.04 | 71.56 | 1,425,900 | -0.44(-0.62%) |
Feb 21, 2017 | 72.44 | 73.38 | 71.47 | 72.00 | 2,395,745 | +0.18(+0.24%) |
Feb 17, 2017 | 71.83 | 71.83 | 71.83 | 0 | +1.53(+2.17%) | |
Feb 16, 2017 | 71.78 | 71.85 | 69.78 | 70.30 | 1,834,677 | -1.26(-1.76%) |
Feb 15, 2017 | 71.22 | 71.62 | 70.86 | 71.56 | 1,788,869 | +0.22(+0.31%) |
Feb 14, 2017 | 70.30 | 71.74 | 70.12 | 71.34 | 4,820,369 | +1.04(+1.47%) |
Feb 13, 2017 | 71.58 | 71.59 | 70.23 | 70.30 | 1,973,950 | -0.71(-1.00%) |
Feb 10, 2017 | 71.91 | 72.15 | 70.50 | 71.01 | 2,811,370 | -0.85(-1.18%) |
Feb 09, 2017 | 69.42 | 72.49 | 69.63 | 71.86 | 5,258,143 | +2.44(+3.52%) |
Feb 08, 2017 | 67.59 | 69.47 | 67.23 | 69.42 | 2,985,521 | +2.10(+3.12%) |
Feb 07, 2017 | 67.20 | 67.68 | 66.74 | 67.32 | 2,222,473 | +0.50(+0.75%) |
Feb 06, 2017 | 67.10 | 67.55 | 66.77 | 66.82 | 2,276,366 | -0.81(-1.20%) |
Feb 03, 2017 | 67.96 | 68.58 | 67.36 | 67.64 | 2,633,785 | -0.33(-0.49%) |
Feb 02, 2017 | 68.05 | 68.60 | 67.71 | 67.97 | 1,815,950 | +0.10(+0.15%) |
Feb 01, 2017 | 68.10 | 68.51 | 67.55 | 67.87 | 2,820,345 | -0.40(-0.58%) |
Jan 31, 2017 | 65.92 | 68.36 | 65.82 | 68.27 | 4,403,409 | +1.68(+2.53%) |
Jan 30, 2017 | 64.94 | 66.75 | 64.75 | 66.58 | 2,502,740 | +1.56(+2.40%) |
Jan 27, 2017 | 66.68 | 66.77 | 64.84 | 65.02 | 2,409,739 | -1.28(-1.92%) |
Jan 26, 2017 | 66.26 | 66.67 | 66.07 | 66.30 | 2,418,275 | -0.25(-0.38%) |
Jan 25, 2017 | 66.55 | 67.05 | 66.07 | 66.55 | 3,291,492 | +0.19(+0.29%) |
Jan 24, 2017 | 65.41 | 66.44 | 65.24 | 66.35 | 3,544,029 | +1.19(+1.83%) |
Jan 23, 2017 | 65.54 | 65.66 | 64.76 | 65.16 | 2,300,726 | -0.50(-0.76%) |
Jan 20, 2017 | 65.72 | 66.08 | 64.61 | 65.66 | 4,322,340 | -0.01(-0.01%) |
Jan 19, 2017 | 66.81 | 66.98 | 65.60 | 65.67 | 2,919,487 | -1.32(-1.97%) |
Jan 18, 2017 | 68.29 | 68.56 | 66.74 | 66.99 | 2,657,391 | -1.75(-2.54%) |
Jan 17, 2017 | 67.83 | 69.93 | 67.57 | 68.74 | 2,868,665 | +1.15(+1.70%) |
Jan 13, 2017 | 67.59 | 67.59 | 67.59 | 0 | -0.46(-0.68%) | |
Jan 12, 2017 | 67.83 | 68.50 | 67.76 | 68.05 | 2,245,238 | +0.16(+0.23%) |
Jan 11, 2017 | 68.88 | 69.05 | 67.79 | 67.90 | 4,070,280 | -0.77(-1.12%) |
Jan 10, 2017 | 68.19 | 69.21 | 67.93 | 68.66 | 2,186,932 | +0.48(+0.71%) |
Jan 09, 2017 | 67.67 | 68.42 | 67.34 | 68.18 | 2,670,611 | +0.35(+0.52%) |
Jan 06, 2017 | 68.82 | 68.82 | 67.78 | 67.83 | 2,728,384 | -1.08(-1.57%) |
Jan 05, 2017 | 69.27 | 69.52 | 68.22 | 68.91 | 3,059,789 | -1.41(-2.00%) |
Jan 04, 2017 | 69.02 | 70.55 | 68.95 | 70.32 | 3,267,461 | +1.71(+2.49%) |
Jan 03, 2017 | 68.75 | 68.82 | 67.70 | 68.61 | 2,160,940 | +0.11(+0.16%) |
Dec 30, 2016 | 68.50 | 68.50 | 68.50 | 0 | -0.06(-0.08%) | |
Dec 29, 2016 | 68.34 | 68.83 | 68.28 | 68.55 | 1,227,606 | +0.10(+0.15%) |
Dec 28, 2016 | 69.18 | 69.36 | 68.20 | 68.45 | 1,429,913 | -0.47(-0.68%) |
Dec 27, 2016 | 68.87 | 69.45 | 68.58 | 68.92 | 1,613,168 | +0.36(+0.53%) |
Dec 23, 2016 | 68.56 | 68.56 | 68.56 | 0 | -0.20(-0.30%) | |
Dec 22, 2016 | 71.21 | 71.36 | 68.58 | 68.77 | 3,750,122 | -2.84(-3.96%) |
Dec 21, 2016 | 71.21 | 72.19 | 70.77 | 71.60 | 2,138,541 | +0.15(+0.21%) |
Dec 20, 2016 | 70.37 | 71.68 | 70.37 | 71.46 | 3,769,708 | +1.22(+1.74%) |
Dec 19, 2016 | 70.86 | 71.31 | 70.17 | 70.24 | 2,019,201 | -0.83(-1.17%) |
Dec 16, 2016 | 70.98 | 71.91 | 70.64 | 71.07 | 4,678,114 | -0.01(-0.01%) |
Dec 15, 2016 | 70.08 | 71.14 | 70.05 | 71.08 | 2,473,651 | +1.12(+1.61%) |
Dec 14, 2016 | 70.16 | 70.56 | 68.88 | 69.95 | 3,259,111 | -0.06(-0.09%) |
Dec 13, 2016 | 70.09 | 70.90 | 68.78 | 70.02 | 4,679,575 | -0.23(-0.33%) |
Dec 12, 2016 | 70.85 | 71.09 | 69.77 | 70.25 | 3,089,702 | -0.91(-1.28%) |
Dec 09, 2016 | 70.74 | 71.46 | 70.66 | 71.16 | 2,313,930 | +0.26(+0.36%) |
Dec 08, 2016 | 71.01 | 71.33 | 70.60 | 70.90 | 2,378,415 | -0.17(-0.23%) |
Dec 07, 2016 | 69.54 | 71.09 | 69.54 | 71.07 | 3,509,966 | +1.30(+1.86%) |
Dec 06, 2016 | 70.63 | 70.63 | 69.34 | 69.77 | 3,286,961 | -0.63(-0.89%) |
Dec 05, 2016 | 69.08 | 70.47 | 68.81 | 70.40 | 3,957,098 | +1.67(+2.43%) |
Dec 02, 2016 | 67.27 | 68.94 | 67.22 | 68.73 | 6,192,836 | +1.00(+1.47%) |