Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.75 | 69.83 | 68.56 | 69.60 | 927,696 | +0.33(+0.47%) |
Feb 27, 2017 | 69.19 | 69.69 | 69.03 | 69.27 | 475,708 | -0.13(-0.19%) |
Feb 24, 2017 | 69.45 | 69.56 | 68.93 | 69.41 | 739,784 | -0.06(-0.09%) |
Feb 23, 2017 | 69.68 | 70.09 | 67.91 | 69.47 | 1,709,286 | -0.73(-1.04%) |
Feb 22, 2017 | 72.00 | 72.76 | 68.70 | 70.20 | 4,308,974 | -5.32(-7.04%) |
Feb 21, 2017 | 76.13 | 76.33 | 74.71 | 75.52 | 1,029,582 | -0.34(-0.44%) |
Feb 17, 2017 | 75.85 | 75.85 | 75.85 | 0 | -0.34(-0.45%) | |
Feb 16, 2017 | 75.78 | 76.33 | 75.54 | 76.20 | 392,217 | +0.41(+0.54%) |
Feb 15, 2017 | 75.00 | 76.11 | 74.63 | 75.79 | 365,646 | +0.49(+0.66%) |
Feb 14, 2017 | 73.90 | 76.40 | 73.65 | 75.30 | 628,474 | +1.34(+1.81%) |
Feb 13, 2017 | 75.57 | 75.77 | 73.43 | 73.96 | 849,678 | -1.52(-2.01%) |
Feb 10, 2017 | 74.47 | 76.20 | 74.23 | 75.47 | 540,372 | +0.98(+1.31%) |
Feb 09, 2017 | 73.88 | 75.54 | 73.87 | 74.49 | 551,538 | +0.63(+0.85%) |
Feb 08, 2017 | 72.32 | 74.08 | 71.94 | 73.87 | 573,708 | +1.52(+2.10%) |
Feb 07, 2017 | 72.17 | 73.19 | 72.03 | 72.35 | 471,628 | +0.26(+0.35%) |
Feb 06, 2017 | 71.78 | 72.13 | 71.51 | 72.09 | 535,257 | +0.31(+0.43%) |
Feb 03, 2017 | 72.24 | 72.91 | 71.69 | 71.79 | 789,098 | -0.45(-0.62%) |
Feb 02, 2017 | 72.84 | 73.51 | 72.07 | 72.24 | 944,764 | -0.60(-0.82%) |
Feb 01, 2017 | 75.36 | 76.14 | 72.80 | 72.84 | 391,088 | -2.14(-2.85%) |
Jan 31, 2017 | 74.26 | 75.13 | 73.74 | 74.97 | 331,254 | +0.45(+0.60%) |
Jan 30, 2017 | 73.86 | 74.69 | 73.54 | 74.52 | 237,039 | +0.36(+0.49%) |
Jan 27, 2017 | 74.72 | 75.50 | 73.79 | 74.16 | 251,820 | -0.37(-0.50%) |
Jan 26, 2017 | 74.12 | 75.14 | 74.12 | 74.53 | 189,262 | +0.12(+0.17%) |
Jan 25, 2017 | 74.22 | 75.40 | 74.22 | 74.41 | 389,421 | +0.26(+0.34%) |
Jan 24, 2017 | 74.08 | 74.55 | 73.40 | 74.16 | 313,987 | +0.14(+0.19%) |
Jan 23, 2017 | 73.83 | 74.51 | 73.17 | 74.01 | 377,824 | +0.26(+0.36%) |
Jan 20, 2017 | 73.35 | 74.01 | 73.10 | 73.75 | 573,742 | +0.35(+0.48%) |
Jan 19, 2017 | 74.31 | 74.31 | 73.31 | 73.40 | 273,949 | -0.89(-1.20%) |
Jan 18, 2017 | 74.45 | 74.58 | 73.72 | 74.29 | 228,326 | -0.04(-0.06%) |
Jan 17, 2017 | 74.37 | 75.26 | 73.69 | 74.33 | 354,588 | -0.31(-0.41%) |
Jan 13, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.99(-1.31%) | |
Jan 12, 2017 | 75.70 | 75.96 | 74.74 | 75.63 | 397,392 | -0.48(-0.64%) |
Jan 11, 2017 | 76.69 | 76.88 | 75.90 | 76.12 | 431,099 | -0.64(-0.84%) |
Jan 10, 2017 | 75.36 | 76.94 | 74.91 | 76.76 | 573,542 | +1.76(+2.35%) |
Jan 09, 2017 | 75.45 | 75.69 | 74.51 | 75.00 | 545,521 | -0.67(-0.88%) |
Jan 06, 2017 | 76.24 | 76.24 | 75.33 | 75.67 | 518,470 | -0.59(-0.77%) |
Jan 05, 2017 | 75.39 | 76.54 | 75.39 | 76.26 | 325,394 | +0.42(+0.56%) |
Jan 04, 2017 | 75.27 | 76.00 | 74.40 | 75.84 | 477,750 | +0.97(+1.29%) |
Jan 03, 2017 | 75.84 | 76.26 | 73.86 | 74.87 | 514,716 | -0.42(-0.56%) |
Dec 30, 2016 | 75.29 | 75.29 | 75.29 | 0 | -1.50(-1.95%) | |
Dec 29, 2016 | 76.50 | 77.30 | 76.16 | 76.79 | 247,214 | +0.40(+0.52%) |
Dec 28, 2016 | 77.05 | 77.52 | 76.28 | 76.39 | 245,793 | -0.52(-0.67%) |
Dec 27, 2016 | 76.45 | 77.26 | 75.84 | 76.91 | 296,369 | +0.39(+0.51%) |
Dec 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.34(-0.45%) | |
Dec 22, 2016 | 78.11 | 78.39 | 76.54 | 76.86 | 496,472 | -1.56(-1.99%) |
Dec 21, 2016 | 78.58 | 79.61 | 78.33 | 78.42 | 327,687 | -0.36(-0.46%) |
Dec 20, 2016 | 78.79 | 79.10 | 78.40 | 78.78 | 293,055 | +0.03(+0.03%) |
Dec 19, 2016 | 78.39 | 78.94 | 77.81 | 78.76 | 422,980 | +0.31(+0.39%) |
Dec 16, 2016 | 77.95 | 79.09 | 77.82 | 78.45 | 1,095,544 | +0.78(+1.01%) |
Dec 15, 2016 | 77.42 | 78.91 | 77.14 | 77.67 | 455,205 | +0.38(+0.49%) |
Dec 14, 2016 | 77.13 | 78.30 | 77.13 | 77.29 | 413,551 | +0.25(+0.32%) |
Dec 13, 2016 | 76.54 | 77.23 | 75.80 | 77.04 | 390,754 | +0.92(+1.20%) |
Dec 12, 2016 | 77.53 | 77.68 | 75.00 | 76.13 | 743,854 | -1.35(-1.75%) |
Dec 09, 2016 | 76.81 | 77.54 | 76.28 | 77.48 | 503,815 | +0.57(+0.74%) |
Dec 08, 2016 | 78.12 | 79.08 | 76.44 | 76.91 | 990,952 | -0.99(-1.27%) |
Dec 07, 2016 | 75.49 | 78.06 | 75.49 | 77.89 | 735,549 | +2.19(+2.89%) |
Dec 06, 2016 | 76.70 | 76.94 | 75.02 | 75.70 | 677,964 | +0.50(+0.67%) |
Dec 05, 2016 | 75.57 | 75.60 | 74.59 | 75.20 | 638,747 | -0.64(-0.85%) |
Dec 02, 2016 | 76.55 | 77.67 | 75.79 | 75.84 | 726,334 | -0.97(-1.26%) |