Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.90 | 74.66 | 72.67 | 73.31 | 707,472 | -0.55(-0.75%) |
Feb 27, 2017 | 72.93 | 74.66 | 72.58 | 73.87 | 1,089,564 | +1.05(+1.44%) |
Feb 24, 2017 | 71.68 | 72.95 | 71.24 | 72.82 | 430,153 | +0.18(+0.25%) |
Feb 23, 2017 | 75.36 | 75.59 | 72.07 | 72.64 | 761,156 | -2.39(-3.19%) |
Feb 22, 2017 | 75.38 | 75.78 | 74.08 | 75.03 | 722,020 | -0.86(-1.13%) |
Feb 21, 2017 | 74.82 | 75.94 | 74.82 | 75.88 | 493,378 | +0.94(+1.25%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | -0.93(-1.22%) | |
Feb 16, 2017 | 74.35 | 76.72 | 73.58 | 75.87 | 896,329 | +1.65(+2.22%) |
Feb 15, 2017 | 73.03 | 74.48 | 73.03 | 74.23 | 708,885 | +1.22(+1.67%) |
Feb 14, 2017 | 73.59 | 73.66 | 72.37 | 73.01 | 421,840 | -0.58(-0.79%) |
Feb 13, 2017 | 73.32 | 73.82 | 72.84 | 73.59 | 499,009 | +1.33(+1.83%) |
Feb 10, 2017 | 73.02 | 73.28 | 72.22 | 72.26 | 578,764 | -0.14(-0.19%) |
Feb 09, 2017 | 70.72 | 72.45 | 70.38 | 72.40 | 557,707 | +1.84(+2.61%) |
Feb 08, 2017 | 70.45 | 71.14 | 69.91 | 70.56 | 462,671 | -0.07(-0.10%) |
Feb 07, 2017 | 71.17 | 71.86 | 70.45 | 70.63 | 470,385 | -0.18(-0.26%) |
Feb 06, 2017 | 70.82 | 71.28 | 70.47 | 70.81 | 409,003 | +0.16(+0.23%) |
Feb 03, 2017 | 69.93 | 70.81 | 68.79 | 70.64 | 532,295 | +0.87(+1.25%) |
Feb 02, 2017 | 69.34 | 70.19 | 68.89 | 69.77 | 433,280 | +0.68(+0.98%) |
Feb 01, 2017 | 69.22 | 70.12 | 68.12 | 69.09 | 733,980 | +0.11(+0.16%) |
Jan 31, 2017 | 69.73 | 69.73 | 67.84 | 68.98 | 786,871 | -0.74(-1.06%) |
Jan 30, 2017 | 70.02 | 70.02 | 68.14 | 69.72 | 533,257 | -1.02(-1.44%) |
Jan 27, 2017 | 70.89 | 71.17 | 70.26 | 70.74 | 296,757 | -0.06(-0.09%) |
Jan 26, 2017 | 69.54 | 70.96 | 69.36 | 70.80 | 755,392 | +0.68(+0.96%) |
Jan 25, 2017 | 70.12 | 70.20 | 68.67 | 70.12 | 520,576 | -0.19(-0.27%) |
Jan 24, 2017 | 70.14 | 70.64 | 69.41 | 70.31 | 624,697 | +1.20(+1.73%) |
Jan 23, 2017 | 69.60 | 70.08 | 68.36 | 69.12 | 404,489 | -0.24(-0.35%) |
Jan 20, 2017 | 69.36 | 69.89 | 68.81 | 69.36 | 354,382 | +0.13(+0.19%) |
Jan 19, 2017 | 70.18 | 70.68 | 68.64 | 69.23 | 369,338 | -1.68(-2.37%) |
Jan 18, 2017 | 69.72 | 71.11 | 69.31 | 70.91 | 482,964 | +1.42(+2.04%) |
Jan 17, 2017 | 70.45 | 70.50 | 69.26 | 69.49 | 410,959 | -0.96(-1.36%) |
Jan 13, 2017 | 70.45 | 70.45 | 70.45 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 71.18 | 71.18 | 69.47 | 70.47 | 445,067 | -1.11(-1.55%) |
Jan 11, 2017 | 72.00 | 72.69 | 71.19 | 71.58 | 437,549 | -0.38(-0.53%) |
Jan 10, 2017 | 70.77 | 72.20 | 70.02 | 71.96 | 720,400 | +2.81(+4.06%) |
Jan 09, 2017 | 70.70 | 70.83 | 69.15 | 69.15 | 595,488 | -0.42(-0.60%) |
Jan 06, 2017 | 70.91 | 71.18 | 69.54 | 69.57 | 457,177 | -1.68(-2.36%) |
Jan 05, 2017 | 71.44 | 72.72 | 70.95 | 71.25 | 404,888 | -0.27(-0.38%) |
Jan 04, 2017 | 69.68 | 71.59 | 69.47 | 71.52 | 413,757 | +1.88(+2.70%) |
Jan 03, 2017 | 69.80 | 70.84 | 68.97 | 69.64 | 311,398 | +0.75(+1.09%) |
Dec 30, 2016 | 68.89 | 68.89 | 68.89 | 0 | -1.05(-1.50%) | |
Dec 29, 2016 | 70.13 | 70.41 | 69.54 | 69.93 | 201,347 | -0.24(-0.35%) |
Dec 28, 2016 | 71.60 | 72.42 | 69.84 | 70.18 | 261,040 | -1.05(-1.47%) |
Dec 27, 2016 | 71.09 | 71.75 | 70.69 | 71.22 | 196,897 | +0.63(+0.90%) |
Dec 23, 2016 | 70.59 | 70.59 | 70.59 | 0 | -0.55(-0.77%) | |
Dec 22, 2016 | 72.09 | 72.59 | 70.95 | 71.14 | 560,205 | -0.75(-1.05%) |
Dec 21, 2016 | 71.39 | 72.23 | 70.71 | 71.89 | 419,859 | +0.49(+0.69%) |
Dec 20, 2016 | 70.27 | 71.64 | 70.27 | 71.40 | 401,791 | +1.07(+1.51%) |
Dec 19, 2016 | 70.40 | 71.07 | 69.70 | 70.33 | 501,033 | -0.49(-0.70%) |
Dec 16, 2016 | 71.27 | 72.33 | 70.60 | 70.83 | 992,096 | -0.68(-0.96%) |
Dec 15, 2016 | 70.34 | 71.72 | 70.05 | 71.51 | 569,697 | +0.02(+0.02%) |
Dec 14, 2016 | 71.83 | 73.23 | 71.49 | 71.49 | 549,834 | -0.58(-0.81%) |
Dec 13, 2016 | 72.81 | 73.22 | 71.29 | 72.07 | 656,497 | -0.20(-0.28%) |
Dec 12, 2016 | 73.32 | 73.86 | 72.21 | 72.27 | 473,405 | -1.03(-1.41%) |
Dec 09, 2016 | 74.93 | 74.93 | 73.13 | 73.30 | 597,503 | -1.43(-1.91%) |
Dec 08, 2016 | 74.88 | 75.84 | 74.28 | 74.73 | 584,341 | -0.04(-0.06%) |
Dec 07, 2016 | 74.04 | 75.36 | 73.58 | 74.78 | 982,676 | +1.29(+1.76%) |
Dec 06, 2016 | 73.61 | 74.62 | 72.42 | 73.48 | 1,210,976 | -0.74(-1.00%) |
Dec 05, 2016 | 72.75 | 74.39 | 72.74 | 74.23 | 651,863 | +2.33(+3.24%) |
Dec 02, 2016 | 70.39 | 72.00 | 70.17 | 71.90 | 796,154 | +1.29(+1.83%) |