Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.91 | 74.67 | 72.68 | 73.32 | 707,409 | -0.55(-0.75%) |
Feb 27, 2017 | 72.94 | 74.66 | 72.58 | 73.87 | 1,089,467 | +1.05(+1.44%) |
Feb 24, 2017 | 71.69 | 72.95 | 71.25 | 72.82 | 430,115 | +0.18(+0.25%) |
Feb 23, 2017 | 75.37 | 75.60 | 72.08 | 72.64 | 761,088 | -2.39(-3.19%) |
Feb 22, 2017 | 75.39 | 75.78 | 74.09 | 75.03 | 721,955 | -0.86(-1.13%) |
Feb 21, 2017 | 74.83 | 75.95 | 74.83 | 75.89 | 493,334 | +0.94(+1.25%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | -0.93(-1.22%) | |
Feb 16, 2017 | 74.36 | 76.72 | 73.59 | 75.88 | 896,249 | +1.65(+2.22%) |
Feb 15, 2017 | 73.03 | 74.49 | 73.03 | 74.24 | 708,821 | +1.22(+1.67%) |
Feb 14, 2017 | 73.60 | 73.66 | 72.37 | 73.01 | 421,802 | -0.58(-0.79%) |
Feb 13, 2017 | 73.33 | 73.83 | 72.85 | 73.60 | 498,965 | +1.33(+1.83%) |
Feb 10, 2017 | 73.02 | 73.28 | 72.23 | 72.27 | 578,712 | -0.14(-0.19%) |
Feb 09, 2017 | 70.73 | 72.46 | 70.39 | 72.41 | 557,657 | +1.84(+2.61%) |
Feb 08, 2017 | 70.46 | 71.14 | 69.91 | 70.56 | 462,629 | -0.07(-0.10%) |
Feb 07, 2017 | 71.18 | 71.86 | 70.46 | 70.63 | 470,343 | -0.18(-0.26%) |
Feb 06, 2017 | 70.82 | 71.29 | 70.48 | 70.81 | 408,967 | +0.16(+0.23%) |
Feb 03, 2017 | 69.93 | 70.81 | 68.80 | 70.65 | 532,247 | +0.87(+1.25%) |
Feb 02, 2017 | 69.35 | 70.20 | 68.89 | 69.78 | 433,241 | +0.68(+0.98%) |
Feb 01, 2017 | 69.23 | 70.12 | 68.12 | 69.10 | 733,914 | +0.11(+0.16%) |
Jan 31, 2017 | 69.73 | 69.74 | 67.84 | 68.99 | 786,800 | -0.74(-1.06%) |
Jan 30, 2017 | 70.03 | 70.03 | 68.15 | 69.72 | 533,209 | -1.02(-1.44%) |
Jan 27, 2017 | 70.89 | 71.18 | 70.27 | 70.75 | 296,731 | -0.06(-0.09%) |
Jan 26, 2017 | 69.55 | 70.96 | 69.37 | 70.81 | 755,324 | +0.68(+0.96%) |
Jan 25, 2017 | 70.12 | 70.21 | 68.68 | 70.13 | 520,529 | -0.19(-0.27%) |
Jan 24, 2017 | 70.15 | 70.65 | 69.42 | 70.32 | 624,641 | +1.20(+1.73%) |
Jan 23, 2017 | 69.60 | 70.09 | 68.36 | 69.13 | 404,452 | -0.24(-0.35%) |
Jan 20, 2017 | 69.37 | 69.90 | 68.81 | 69.37 | 354,350 | +0.13(+0.19%) |
Jan 19, 2017 | 70.19 | 70.68 | 68.65 | 69.24 | 369,305 | -1.68(-2.37%) |
Jan 18, 2017 | 69.72 | 71.12 | 69.32 | 70.92 | 482,921 | +1.42(+2.04%) |
Jan 17, 2017 | 70.46 | 70.51 | 69.26 | 69.50 | 410,922 | -0.96(-1.36%) |
Jan 13, 2017 | 70.46 | 70.46 | 70.46 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 71.19 | 71.19 | 69.47 | 70.48 | 445,027 | -1.11(-1.55%) |
Jan 11, 2017 | 72.00 | 72.69 | 71.20 | 71.59 | 437,510 | -0.38(-0.53%) |
Jan 10, 2017 | 70.77 | 72.21 | 70.03 | 71.97 | 720,335 | +2.81(+4.06%) |
Jan 09, 2017 | 70.70 | 70.83 | 69.16 | 69.16 | 595,435 | -0.42(-0.60%) |
Jan 06, 2017 | 70.92 | 71.18 | 69.54 | 69.58 | 457,136 | -1.68(-2.36%) |
Jan 05, 2017 | 71.45 | 72.73 | 70.95 | 71.26 | 404,852 | -0.27(-0.38%) |
Jan 04, 2017 | 69.69 | 71.59 | 69.48 | 71.53 | 413,720 | +1.88(+2.70%) |
Jan 03, 2017 | 69.80 | 70.85 | 68.98 | 69.65 | 311,371 | +0.75(+1.09%) |
Dec 30, 2016 | 68.89 | 68.89 | 68.89 | 0 | -1.05(-1.50%) | |
Dec 29, 2016 | 70.14 | 70.42 | 69.55 | 69.94 | 201,329 | -0.24(-0.35%) |
Dec 28, 2016 | 71.60 | 72.43 | 69.84 | 70.18 | 261,017 | -1.05(-1.47%) |
Dec 27, 2016 | 71.10 | 71.76 | 70.69 | 71.23 | 196,880 | +0.63(+0.90%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.55(-0.77%) | |
Dec 22, 2016 | 72.10 | 72.60 | 70.95 | 71.14 | 560,155 | -0.75(-1.05%) |
Dec 21, 2016 | 71.40 | 72.24 | 70.72 | 71.90 | 419,822 | +0.49(+0.69%) |
Dec 20, 2016 | 70.28 | 71.65 | 70.28 | 71.40 | 401,755 | +1.07(+1.51%) |
Dec 19, 2016 | 70.41 | 71.07 | 69.71 | 70.34 | 500,989 | -0.49(-0.70%) |
Dec 16, 2016 | 71.27 | 72.34 | 70.61 | 70.83 | 992,007 | -0.68(-0.96%) |
Dec 15, 2016 | 70.35 | 71.72 | 70.05 | 71.52 | 569,646 | +0.02(+0.02%) |
Dec 14, 2016 | 71.84 | 73.24 | 71.50 | 71.50 | 549,785 | -0.58(-0.81%) |
Dec 13, 2016 | 72.82 | 73.23 | 71.30 | 72.08 | 656,439 | -0.20(-0.28%) |
Dec 12, 2016 | 73.33 | 73.86 | 72.22 | 72.28 | 473,362 | -1.03(-1.41%) |
Dec 09, 2016 | 74.94 | 74.94 | 73.14 | 73.31 | 597,450 | -1.43(-1.91%) |
Dec 08, 2016 | 74.89 | 75.85 | 74.29 | 74.74 | 584,289 | -0.04(-0.06%) |
Dec 07, 2016 | 74.05 | 75.37 | 73.59 | 74.78 | 982,588 | +1.29(+1.76%) |
Dec 06, 2016 | 73.62 | 74.63 | 72.43 | 73.49 | 1,210,868 | -0.74(-1.00%) |
Dec 05, 2016 | 72.75 | 74.39 | 72.75 | 74.24 | 651,804 | +2.33(+3.24%) |
Dec 02, 2016 | 70.40 | 72.00 | 70.17 | 71.91 | 796,083 | +1.29(+1.83%) |