Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 79.84 | 80.30 | 79.55 | 80.13 | 2,375,199 | -0.30(-0.37%) |
Feb 27, 2017 | 79.78 | 80.51 | 79.78 | 80.42 | 1,929,925 | +0.72(+0.90%) |
Feb 24, 2017 | 79.47 | 79.73 | 78.94 | 79.71 | 1,916,169 | -0.65(-0.81%) |
Feb 23, 2017 | 80.26 | 80.45 | 79.82 | 80.36 | 2,141,692 | +0.26(+0.33%) |
Feb 22, 2017 | 79.89 | 80.44 | 79.77 | 80.10 | 3,014,071 | -0.52(-0.65%) |
Feb 21, 2017 | 81.16 | 81.47 | 80.49 | 80.62 | 2,629,010 | +0.08(+0.10%) |
Feb 17, 2017 | 80.54 | 80.54 | 80.54 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 80.21 | 80.84 | 80.05 | 80.72 | 3,196,703 | +0.23(+0.29%) |
Feb 15, 2017 | 79.76 | 80.63 | 79.12 | 80.49 | 3,683,301 | +0.96(+1.21%) |
Feb 14, 2017 | 78.69 | 79.91 | 78.69 | 79.52 | 3,784,322 | +0.47(+0.59%) |
Feb 13, 2017 | 78.36 | 79.62 | 78.32 | 79.06 | 3,040,675 | +0.76(+0.97%) |
Feb 10, 2017 | 78.19 | 78.59 | 77.82 | 78.30 | 3,760,742 | +0.26(+0.33%) |
Feb 09, 2017 | 75.76 | 78.44 | 76.18 | 78.04 | 3,362,587 | +2.28(+3.01%) |
Feb 08, 2017 | 76.24 | 76.25 | 75.20 | 75.76 | 3,201,425 | -0.99(-1.29%) |
Feb 07, 2017 | 76.86 | 77.03 | 76.13 | 76.75 | 2,220,890 | +0.35(+0.45%) |
Feb 06, 2017 | 75.90 | 76.79 | 75.85 | 76.40 | 1,654,652 | -0.16(-0.21%) |
Feb 03, 2017 | 76.44 | 76.95 | 75.85 | 76.56 | 2,861,795 | +1.37(+1.82%) |
Feb 02, 2017 | 75.19 | 76.05 | 74.46 | 75.19 | 2,157,590 | -0.81(-1.07%) |
Feb 01, 2017 | 76.41 | 77.08 | 75.31 | 76.00 | 2,193,669 | +0.32(+0.43%) |
Jan 31, 2017 | 75.93 | 76.52 | 75.00 | 75.68 | 2,185,547 | -0.33(-0.44%) |
Jan 30, 2017 | 76.37 | 76.46 | 74.95 | 76.01 | 3,368,927 | -0.73(-0.96%) |
Jan 27, 2017 | 76.90 | 77.15 | 76.51 | 76.75 | 1,382,443 | -0.54(-0.70%) |
Jan 26, 2017 | 77.28 | 77.80 | 76.93 | 77.29 | 2,923,830 | -0.01(-0.02%) |
Jan 25, 2017 | 76.82 | 77.40 | 76.57 | 77.30 | 3,022,561 | +1.20(+1.58%) |
Jan 24, 2017 | 75.65 | 76.64 | 75.63 | 76.10 | 1,798,467 | +0.86(+1.15%) |
Jan 23, 2017 | 75.67 | 75.97 | 74.95 | 75.23 | 1,794,583 | -0.79(-1.04%) |
Jan 20, 2017 | 75.80 | 76.36 | 75.52 | 76.03 | 2,323,785 | +0.60(+0.79%) |
Jan 19, 2017 | 76.31 | 76.34 | 74.80 | 75.43 | 2,886,478 | -0.60(-0.79%) |
Jan 18, 2017 | 75.41 | 76.07 | 74.62 | 76.03 | 3,506,859 | +1.20(+1.61%) |
Jan 17, 2017 | 74.87 | 75.59 | 74.54 | 74.82 | 3,833,872 | -0.94(-1.24%) |
Jan 13, 2017 | 75.77 | 75.77 | 75.77 | 0 | +0.73(+0.97%) | |
Jan 12, 2017 | 76.05 | 76.26 | 74.20 | 75.04 | 3,198,054 | -1.63(-2.13%) |
Jan 11, 2017 | 76.12 | 77.11 | 75.82 | 76.67 | 2,764,710 | +0.66(+0.87%) |
Jan 10, 2017 | 75.60 | 76.75 | 75.52 | 76.01 | 2,071,613 | +0.60(+0.79%) |
Jan 09, 2017 | 75.22 | 75.96 | 74.83 | 75.41 | 2,581,100 | -0.30(-0.39%) |
Jan 06, 2017 | 75.73 | 76.30 | 75.42 | 75.71 | 2,755,361 | +0.43(+0.57%) |
Jan 05, 2017 | 75.98 | 76.44 | 74.48 | 75.28 | 2,389,389 | -1.14(-1.50%) |
Jan 04, 2017 | 75.83 | 76.69 | 75.71 | 76.42 | 2,877,270 | +0.92(+1.22%) |
Jan 03, 2017 | 75.77 | 76.39 | 74.57 | 75.50 | 2,955,906 | +0.58(+0.77%) |
Dec 30, 2016 | 74.92 | 74.92 | 74.92 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.83 | 76.08 | 74.54 | 74.82 | 1,901,312 | -0.75(-0.99%) |
Dec 28, 2016 | 76.67 | 76.95 | 75.38 | 75.57 | 1,488,054 | -1.12(-1.46%) |
Dec 27, 2016 | 76.52 | 77.11 | 76.47 | 76.70 | 1,338,427 | +0.23(+0.30%) |
Dec 23, 2016 | 76.46 | 76.46 | 76.46 | 0 | +0.40(+0.52%) | |
Dec 22, 2016 | 76.03 | 76.36 | 75.56 | 76.07 | 3,522,359 | -0.59(-0.77%) |
Dec 21, 2016 | 77.03 | 77.34 | 76.10 | 76.66 | 2,576,257 | -0.45(-0.59%) |
Dec 20, 2016 | 77.10 | 77.97 | 76.75 | 77.11 | 2,670,535 | +0.86(+1.12%) |
Dec 19, 2016 | 76.13 | 76.87 | 75.69 | 76.26 | 2,381,733 | +0.10(+0.13%) |
Dec 16, 2016 | 76.95 | 77.60 | 76.06 | 76.16 | 5,338,849 | -0.94(-1.22%) |
Dec 15, 2016 | 75.36 | 77.65 | 75.22 | 77.10 | 4,488,102 | +2.22(+2.97%) |
Dec 14, 2016 | 74.44 | 76.05 | 74.37 | 74.87 | 5,431,395 | -0.60(-0.80%) |
Dec 13, 2016 | 75.59 | 76.01 | 74.78 | 75.48 | 2,285,322 | +0.22(+0.30%) |
Dec 12, 2016 | 75.73 | 76.18 | 74.51 | 75.26 | 3,608,047 | -1.08(-1.41%) |
Dec 09, 2016 | 76.50 | 76.59 | 75.78 | 76.34 | 3,604,650 | -0.40(-0.52%) |
Dec 08, 2016 | 76.23 | 77.17 | 76.00 | 76.73 | 3,568,287 | +0.79(+1.04%) |
Dec 07, 2016 | 74.51 | 76.01 | 74.23 | 75.94 | 3,618,535 | +1.32(+1.77%) |
Dec 06, 2016 | 74.30 | 74.69 | 73.36 | 74.62 | 2,449,636 | +0.67(+0.91%) |
Dec 05, 2016 | 74.07 | 74.56 | 73.32 | 73.95 | 3,133,012 | +0.71(+0.96%) |
Dec 02, 2016 | 73.64 | 73.76 | 72.53 | 73.25 | 2,714,650 | -0.53(-0.72%) |