Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.53 | 69.64 | 68.02 | 68.25 | 245,560 | -1.05(-1.52%) |
Feb 27, 2017 | 69.00 | 69.39 | 68.78 | 69.30 | 247,365 | -0.04(-0.06%) |
Feb 24, 2017 | 69.27 | 69.27 | 68.36 | 69.34 | 173,635 | -0.04(-0.06%) |
Feb 23, 2017 | 69.25 | 69.49 | 68.98 | 69.38 | 182,682 | +0.19(+0.27%) |
Feb 22, 2017 | 69.34 | 69.73 | 69.08 | 69.19 | 266,135 | -0.63(-0.90%) |
Feb 21, 2017 | 69.13 | 69.84 | 69.07 | 69.82 | 241,441 | +0.94(+1.36%) |
Feb 17, 2017 | 68.88 | 68.88 | 68.88 | 0 | -1.27(-1.81%) | |
Feb 16, 2017 | 68.63 | 70.40 | 67.67 | 70.15 | 281,278 | +1.34(+1.94%) |
Feb 15, 2017 | 68.42 | 69.14 | 68.29 | 68.81 | 140,153 | -0.40(-0.58%) |
Feb 14, 2017 | 68.72 | 69.31 | 68.66 | 69.21 | 133,797 | +0.55(+0.80%) |
Feb 13, 2017 | 68.93 | 68.98 | 68.31 | 68.66 | 164,012 | -0.02(-0.03%) |
Feb 10, 2017 | 68.15 | 69.05 | 68.15 | 68.68 | 160,804 | +0.64(+0.94%) |
Feb 09, 2017 | 67.45 | 68.09 | 67.15 | 68.04 | 153,132 | +0.88(+1.31%) |
Feb 08, 2017 | 67.66 | 67.93 | 67.03 | 67.16 | 190,587 | -0.86(-1.26%) |
Feb 07, 2017 | 67.81 | 68.70 | 67.78 | 68.02 | 154,289 | +0.43(+0.63%) |
Feb 06, 2017 | 69.63 | 69.78 | 67.54 | 67.59 | 547,860 | -2.69(-3.83%) |
Feb 03, 2017 | 70.20 | 70.66 | 70.05 | 70.29 | 159,146 | +0.52(+0.74%) |
Feb 02, 2017 | 69.35 | 70.14 | 69.20 | 69.77 | 102,038 | +0.20(+0.29%) |
Feb 01, 2017 | 70.46 | 70.68 | 69.35 | 69.57 | 205,157 | -0.45(-0.64%) |
Jan 31, 2017 | 69.66 | 70.33 | 69.50 | 70.02 | 188,437 | +0.55(+0.79%) |
Jan 30, 2017 | 69.48 | 70.03 | 69.04 | 69.47 | 189,829 | -0.14(-0.20%) |
Jan 27, 2017 | 69.70 | 69.83 | 69.34 | 69.61 | 181,765 | +0.12(+0.17%) |
Jan 26, 2017 | 69.31 | 69.63 | 69.09 | 69.49 | 94,741 | +0.01(+0.01%) |
Jan 25, 2017 | 68.94 | 69.88 | 68.89 | 69.48 | 196,746 | +0.72(+1.04%) |
Jan 24, 2017 | 68.87 | 69.10 | 68.11 | 68.76 | 197,281 | -0.45(-0.65%) |
Jan 23, 2017 | 69.12 | 69.46 | 68.37 | 69.21 | 325,153 | -0.77(-1.10%) |
Jan 20, 2017 | 69.73 | 70.27 | 69.10 | 69.98 | 180,749 | +0.66(+0.95%) |
Jan 19, 2017 | 67.92 | 69.49 | 67.64 | 69.32 | 279,518 | +0.60(+0.87%) |
Jan 18, 2017 | 68.19 | 69.10 | 68.03 | 68.72 | 306,364 | +0.69(+1.01%) |
Jan 17, 2017 | 68.83 | 68.96 | 67.51 | 68.03 | 232,334 | -0.88(-1.27%) |
Jan 13, 2017 | 68.91 | 68.91 | 68.91 | 0 | -0.49(-0.70%) | |
Jan 12, 2017 | 68.05 | 69.76 | 68.04 | 69.40 | 912,928 | +1.68(+2.47%) |
Jan 11, 2017 | 67.44 | 67.90 | 65.44 | 67.72 | 729,794 | -1.38(-1.99%) |
Jan 10, 2017 | 68.99 | 69.50 | 68.94 | 69.10 | 73,558 | +0.13(+0.19%) |
Jan 09, 2017 | 69.27 | 69.27 | 68.54 | 68.97 | 142,824 | -0.02(-0.03%) |
Jan 06, 2017 | 68.13 | 69.01 | 68.13 | 68.99 | 117,248 | +0.69(+1.01%) |
Jan 05, 2017 | 67.84 | 68.48 | 67.78 | 68.30 | 108,892 | -0.20(-0.29%) |
Jan 04, 2017 | 68.29 | 68.79 | 68.00 | 68.50 | 113,489 | +0.05(+0.07%) |
Jan 03, 2017 | 68.87 | 68.87 | 67.93 | 68.45 | 157,643 | -0.15(-0.22%) |
Dec 30, 2016 | 68.60 | 68.60 | 68.60 | 0 | +0.16(+0.23%) | |
Dec 29, 2016 | 67.99 | 68.47 | 67.94 | 68.44 | 71,042 | +0.59(+0.87%) |
Dec 28, 2016 | 68.34 | 68.34 | 67.73 | 67.85 | 74,542 | -0.45(-0.66%) |
Dec 27, 2016 | 67.78 | 68.36 | 67.73 | 68.30 | 46,630 | +0.72(+1.06%) |
Dec 23, 2016 | 67.58 | 67.58 | 67.58 | 0 | +0.43(+0.64%) | |
Dec 22, 2016 | 67.78 | 67.78 | 67.00 | 67.15 | 44,607 | -0.55(-0.81%) |
Dec 21, 2016 | 67.54 | 68.15 | 67.40 | 67.70 | 71,637 | -0.05(-0.07%) |
Dec 20, 2016 | 67.88 | 68.02 | 67.58 | 67.75 | 105,245 | -0.10(-0.15%) |
Dec 19, 2016 | 68.00 | 68.29 | 67.64 | 67.85 | 129,427 | +0.21(+0.31%) |
Dec 16, 2016 | 67.59 | 67.94 | 67.51 | 67.64 | 180,310 | +0.15(+0.22%) |
Dec 15, 2016 | 66.14 | 68.23 | 66.02 | 67.49 | 217,936 | +1.19(+1.79%) |
Dec 14, 2016 | 66.71 | 66.87 | 66.08 | 66.31 | 138,541 | -0.77(-1.15%) |
Dec 13, 2016 | 67.31 | 67.50 | 66.61 | 67.07 | 80,301 | +0.07(+0.10%) |
Dec 12, 2016 | 66.85 | 67.40 | 66.59 | 67.01 | 88,505 | +0.34(+0.51%) |
Dec 09, 2016 | 67.15 | 67.23 | 66.41 | 66.67 | 76,860 | -0.20(-0.30%) |
Dec 08, 2016 | 66.57 | 67.18 | 66.47 | 66.87 | 86,877 | +0.00(+0.00%) |
Dec 07, 2016 | 65.77 | 67.11 | 65.72 | 66.87 | 97,458 | +0.93(+1.41%) |
Dec 06, 2016 | 65.85 | 66.12 | 65.45 | 65.94 | 88,011 | +0.55(+0.84%) |
Dec 05, 2016 | 65.12 | 65.65 | 64.95 | 65.39 | 88,735 | +0.66(+1.02%) |
Dec 02, 2016 | 63.90 | 64.77 | 63.74 | 64.73 | 78,371 | +0.96(+1.50%) |