Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.08 | 72.38 | 70.95 | 71.43 | 283,751 | -0.92(-1.27%) |
Feb 27, 2017 | 70.41 | 72.35 | 70.41 | 72.35 | 336,040 | +1.62(+2.29%) |
Feb 24, 2017 | 70.74 | 71.46 | 70.05 | 70.73 | 249,704 | -0.72(-1.00%) |
Feb 23, 2017 | 72.42 | 72.53 | 71.01 | 71.45 | 173,722 | -0.93(-1.29%) |
Feb 22, 2017 | 73.77 | 74.36 | 72.16 | 72.38 | 247,441 | -1.59(-2.15%) |
Feb 21, 2017 | 73.46 | 74.04 | 73.25 | 73.97 | 147,368 | +0.45(+0.61%) |
Feb 17, 2017 | 73.52 | 73.52 | 73.52 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 73.62 | 73.72 | 72.81 | 73.44 | 172,575 | -0.12(-0.16%) |
Feb 15, 2017 | 72.83 | 73.70 | 72.66 | 73.56 | 207,294 | +0.17(+0.23%) |
Feb 14, 2017 | 72.61 | 73.94 | 71.97 | 73.39 | 210,587 | +0.22(+0.31%) |
Feb 13, 2017 | 72.44 | 73.27 | 72.41 | 73.17 | 445,663 | +1.00(+1.38%) |
Feb 10, 2017 | 73.19 | 73.51 | 72.17 | 72.17 | 244,072 | -0.52(-0.72%) |
Feb 09, 2017 | 71.46 | 74.55 | 70.76 | 72.69 | 309,435 | +0.20(+0.28%) |
Feb 08, 2017 | 72.26 | 72.51 | 70.92 | 72.49 | 194,040 | -0.42(-0.57%) |
Feb 07, 2017 | 72.87 | 73.93 | 72.33 | 72.91 | 192,450 | -0.04(-0.05%) |
Feb 06, 2017 | 73.33 | 73.86 | 72.47 | 72.95 | 106,727 | -0.87(-1.17%) |
Feb 03, 2017 | 72.66 | 73.83 | 72.66 | 73.81 | 174,524 | +1.54(+2.13%) |
Feb 02, 2017 | 72.72 | 72.85 | 71.74 | 72.28 | 181,631 | -0.64(-0.88%) |
Feb 01, 2017 | 73.29 | 73.72 | 72.31 | 72.92 | 166,556 | +0.35(+0.49%) |
Jan 31, 2017 | 72.98 | 73.31 | 71.84 | 72.56 | 185,839 | -0.41(-0.56%) |
Jan 30, 2017 | 73.06 | 73.11 | 71.74 | 72.97 | 312,930 | -0.85(-1.15%) |
Jan 27, 2017 | 74.46 | 74.52 | 73.20 | 73.82 | 173,745 | -0.75(-1.01%) |
Jan 26, 2017 | 75.65 | 75.65 | 74.25 | 74.58 | 253,486 | -1.08(-1.43%) |
Jan 25, 2017 | 75.89 | 75.99 | 75.12 | 75.66 | 252,278 | +0.56(+0.74%) |
Jan 24, 2017 | 71.78 | 75.17 | 71.78 | 75.10 | 240,242 | +3.39(+4.73%) |
Jan 23, 2017 | 71.94 | 72.55 | 71.05 | 71.71 | 184,005 | -0.34(-0.48%) |
Jan 20, 2017 | 71.58 | 72.20 | 71.20 | 72.05 | 236,788 | +0.79(+1.11%) |
Jan 19, 2017 | 72.84 | 73.34 | 70.95 | 71.26 | 261,518 | -1.15(-1.59%) |
Jan 18, 2017 | 72.42 | 72.52 | 71.89 | 72.42 | 233,349 | +0.25(+0.35%) |
Jan 17, 2017 | 74.60 | 74.60 | 71.93 | 72.16 | 137,860 | -2.55(-3.41%) |
Jan 13, 2017 | 74.72 | 74.72 | 74.72 | 0 | +1.30(+1.78%) | |
Jan 12, 2017 | 73.74 | 73.74 | 71.51 | 73.41 | 275,736 | -0.65(-0.88%) |
Jan 11, 2017 | 73.70 | 74.71 | 73.33 | 74.06 | 179,359 | +0.16(+0.21%) |
Jan 10, 2017 | 72.37 | 73.97 | 72.37 | 73.91 | 247,428 | +1.86(+2.58%) |
Jan 09, 2017 | 73.65 | 73.65 | 72.03 | 72.04 | 202,063 | -1.99(-2.69%) |
Jan 06, 2017 | 74.78 | 75.87 | 74.00 | 74.04 | 251,784 | +0.84(+1.14%) |
Jan 05, 2017 | 74.34 | 74.35 | 72.49 | 73.20 | 149,119 | -1.50(-2.01%) |
Jan 04, 2017 | 73.77 | 75.12 | 73.51 | 74.70 | 245,639 | +1.63(+2.23%) |
Jan 03, 2017 | 73.69 | 74.41 | 72.55 | 73.07 | 200,418 | +0.36(+0.50%) |
Dec 30, 2016 | 72.70 | 72.70 | 72.70 | 0 | -0.43(-0.59%) | |
Dec 29, 2016 | 73.00 | 73.49 | 72.69 | 73.13 | 84,039 | +0.28(+0.38%) |
Dec 28, 2016 | 74.13 | 74.13 | 72.75 | 72.85 | 94,183 | -1.10(-1.49%) |
Dec 27, 2016 | 73.82 | 74.32 | 73.62 | 73.95 | 116,102 | +0.31(+0.42%) |
Dec 23, 2016 | 73.64 | 73.64 | 73.64 | 0 | -0.18(-0.24%) | |
Dec 22, 2016 | 74.73 | 74.92 | 73.37 | 73.82 | 199,806 | -0.96(-1.28%) |
Dec 21, 2016 | 74.69 | 75.38 | 74.23 | 74.78 | 169,745 | -0.04(-0.05%) |
Dec 20, 2016 | 74.79 | 75.26 | 73.86 | 74.82 | 182,329 | +0.52(+0.70%) |
Dec 19, 2016 | 72.43 | 74.31 | 72.29 | 74.30 | 291,307 | +2.05(+2.83%) |
Dec 16, 2016 | 73.29 | 73.88 | 72.23 | 72.25 | 1,187,471 | -0.82(-1.12%) |
Dec 15, 2016 | 73.56 | 73.94 | 72.80 | 73.07 | 385,807 | -0.47(-0.63%) |
Dec 14, 2016 | 75.39 | 75.85 | 73.45 | 73.53 | 381,872 | -2.08(-2.75%) |
Dec 13, 2016 | 77.16 | 77.21 | 74.46 | 75.61 | 602,641 | -1.22(-1.58%) |
Dec 12, 2016 | 76.70 | 77.75 | 76.18 | 76.83 | 338,387 | +0.18(+0.23%) |
Dec 09, 2016 | 76.98 | 77.10 | 76.13 | 76.65 | 281,740 | -0.06(-0.08%) |
Dec 08, 2016 | 75.96 | 77.17 | 75.08 | 76.72 | 476,247 | +0.91(+1.20%) |
Dec 07, 2016 | 74.46 | 76.00 | 73.73 | 75.81 | 213,283 | +1.46(+1.96%) |
Dec 06, 2016 | 74.89 | 74.90 | 73.83 | 74.35 | 299,057 | -0.12(-0.16%) |
Dec 05, 2016 | 72.98 | 74.57 | 72.74 | 74.47 | 297,258 | +2.37(+3.29%) |
Dec 02, 2016 | 72.72 | 72.72 | 72.03 | 72.10 | 257,885 | -0.67(-0.92%) |