Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 70.42 | 70.91 | 70.34 | 70.39 | 1,600,893 | -0.28(-0.39%) |
Feb 27, 2017 | 71.53 | 71.65 | 70.59 | 70.67 | 980,939 | -0.88(-1.23%) |
Feb 24, 2017 | 70.39 | 71.61 | 69.90 | 71.55 | 1,255,199 | +0.81(+1.15%) |
Feb 23, 2017 | 71.32 | 71.63 | 70.22 | 70.74 | 1,201,835 | -0.26(-0.36%) |
Feb 22, 2017 | 71.37 | 72.02 | 70.96 | 71.00 | 1,115,925 | -0.45(-0.62%) |
Feb 21, 2017 | 70.63 | 71.69 | 70.60 | 71.45 | 1,203,911 | +0.75(+1.06%) |
Feb 17, 2017 | 70.70 | 70.70 | 70.70 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.84 | 70.96 | 69.92 | 70.12 | 1,268,837 | -0.66(-0.93%) |
Feb 15, 2017 | 70.07 | 70.95 | 69.86 | 70.78 | 1,547,427 | +0.64(+0.92%) |
Feb 14, 2017 | 69.77 | 70.15 | 69.46 | 70.14 | 1,426,046 | +0.18(+0.25%) |
Feb 13, 2017 | 70.23 | 70.77 | 69.90 | 69.96 | 1,584,652 | +0.10(+0.14%) |
Feb 10, 2017 | 69.44 | 69.99 | 68.84 | 69.86 | 1,790,550 | +0.50(+0.72%) |
Feb 09, 2017 | 69.97 | 70.22 | 69.31 | 69.36 | 1,952,432 | -0.39(-0.56%) |
Feb 08, 2017 | 69.37 | 70.82 | 69.37 | 69.75 | 2,787,648 | +0.81(+1.18%) |
Feb 07, 2017 | 72.84 | 73.08 | 68.57 | 68.94 | 12,870,220 | -3.91(-5.37%) |
Feb 06, 2017 | 72.53 | 73.37 | 71.49 | 72.85 | 3,402,040 | +0.12(+0.16%) |
Feb 03, 2017 | 73.92 | 74.65 | 70.38 | 72.74 | 3,859,365 | +0.53(+0.74%) |
Feb 02, 2017 | 71.19 | 72.26 | 70.98 | 72.20 | 2,200,596 | +0.86(+1.21%) |
Feb 01, 2017 | 72.35 | 72.90 | 71.09 | 71.34 | 1,715,053 | -0.61(-0.84%) |
Jan 31, 2017 | 72.52 | 72.83 | 71.22 | 71.94 | 1,549,500 | -0.88(-1.21%) |
Jan 30, 2017 | 73.44 | 74.05 | 72.40 | 72.83 | 1,890,948 | -1.14(-1.54%) |
Jan 27, 2017 | 74.32 | 74.32 | 72.81 | 73.97 | 1,389,482 | -0.34(-0.46%) |
Jan 26, 2017 | 75.87 | 76.03 | 74.30 | 74.31 | 1,457,089 | -1.72(-2.26%) |
Jan 25, 2017 | 75.49 | 76.16 | 75.31 | 76.03 | 1,116,028 | +0.84(+1.11%) |
Jan 24, 2017 | 73.61 | 75.61 | 73.38 | 75.19 | 1,263,626 | +1.70(+2.32%) |
Jan 23, 2017 | 73.67 | 74.43 | 73.05 | 73.49 | 959,951 | +0.07(+0.10%) |
Jan 20, 2017 | 73.16 | 73.55 | 72.94 | 73.42 | 691,517 | +0.45(+0.61%) |
Jan 19, 2017 | 72.82 | 73.33 | 72.45 | 72.97 | 635,750 | +0.19(+0.26%) |
Jan 18, 2017 | 72.18 | 72.81 | 71.80 | 72.78 | 795,761 | +0.82(+1.14%) |
Jan 17, 2017 | 72.93 | 73.18 | 71.82 | 71.96 | 971,213 | -1.37(-1.87%) |
Jan 13, 2017 | 73.34 | 73.34 | 73.34 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.64 | 73.64 | 72.76 | 73.25 | 700,523 | -0.62(-0.84%) |
Jan 11, 2017 | 73.36 | 73.91 | 73.36 | 73.88 | 586,443 | +0.22(+0.30%) |
Jan 10, 2017 | 73.95 | 74.06 | 73.21 | 73.66 | 703,496 | -0.35(-0.47%) |
Jan 09, 2017 | 73.89 | 74.08 | 73.61 | 74.00 | 957,306 | +0.12(+0.16%) |
Jan 06, 2017 | 73.88 | 74.35 | 73.55 | 73.89 | 659,479 | +0.22(+0.30%) |
Jan 05, 2017 | 74.20 | 74.55 | 73.09 | 73.67 | 824,699 | -0.76(-1.02%) |
Jan 04, 2017 | 74.48 | 74.81 | 74.09 | 74.42 | 873,040 | -0.10(-0.13%) |
Jan 03, 2017 | 74.33 | 74.81 | 74.00 | 74.52 | 1,154,321 | +0.63(+0.86%) |
Dec 30, 2016 | 73.89 | 73.89 | 73.89 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.85 | 74.40 | 73.58 | 73.87 | 465,009 | +0.01(+0.01%) |
Dec 28, 2016 | 74.52 | 74.64 | 73.75 | 73.86 | 369,975 | -0.59(-0.79%) |
Dec 27, 2016 | 74.35 | 74.94 | 74.33 | 74.45 | 535,158 | +0.10(+0.13%) |
Dec 23, 2016 | 74.35 | 74.35 | 74.35 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.98 | 75.27 | 74.22 | 74.63 | 717,289 | -0.25(-0.33%) |
Dec 21, 2016 | 74.75 | 77.92 | 74.62 | 74.88 | 2,304,711 | +0.21(+0.29%) |
Dec 20, 2016 | 74.97 | 75.24 | 74.52 | 74.66 | 598,168 | -0.15(-0.20%) |
Dec 19, 2016 | 74.29 | 75.11 | 73.64 | 74.81 | 829,525 | +0.47(+0.64%) |
Dec 16, 2016 | 74.59 | 74.75 | 73.98 | 74.34 | 1,809,697 | -0.05(-0.07%) |
Dec 15, 2016 | 73.90 | 74.83 | 73.59 | 74.40 | 801,626 | +0.50(+0.68%) |
Dec 14, 2016 | 74.30 | 74.63 | 73.73 | 73.90 | 719,593 | -0.30(-0.41%) |
Dec 13, 2016 | 73.31 | 74.79 | 73.17 | 74.20 | 706,940 | +0.99(+1.35%) |
Dec 12, 2016 | 73.24 | 73.33 | 72.63 | 73.21 | 1,030,744 | -0.17(-0.23%) |
Dec 09, 2016 | 73.84 | 73.95 | 73.25 | 73.38 | 774,406 | -0.45(-0.61%) |
Dec 08, 2016 | 73.85 | 74.07 | 73.25 | 73.83 | 854,687 | +0.03(+0.04%) |
Dec 07, 2016 | 72.98 | 73.81 | 72.72 | 73.80 | 1,400,161 | +0.93(+1.28%) |
Dec 06, 2016 | 71.96 | 72.92 | 71.61 | 72.87 | 1,419,955 | +1.15(+1.61%) |
Dec 05, 2016 | 70.77 | 71.72 | 70.30 | 71.72 | 1,769,811 | +1.26(+1.79%) |
Dec 02, 2016 | 70.16 | 70.62 | 69.75 | 70.46 | 1,070,999 | +0.27(+0.39%) |