Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.65 | 87.22 | 83.09 | 85.08 | 728,383 | -0.08(-0.09%) |
Feb 27, 2017 | 77.55 | 85.58 | 77.31 | 85.16 | 1,120,337 | +7.69(+9.93%) |
Feb 24, 2017 | 75.90 | 77.57 | 73.69 | 77.47 | 280,005 | +0.59(+0.77%) |
Feb 23, 2017 | 78.29 | 78.47 | 75.03 | 76.88 | 468,934 | -1.30(-1.66%) |
Feb 22, 2017 | 77.00 | 78.82 | 76.53 | 78.18 | 362,662 | +1.26(+1.64%) |
Feb 21, 2017 | 77.23 | 78.71 | 76.39 | 76.92 | 453,213 | +0.01(+0.01%) |
Feb 17, 2017 | 76.91 | 76.91 | 76.91 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 77.58 | 77.58 | 74.94 | 76.82 | 432,478 | +0.06(+0.08%) |
Feb 15, 2017 | 76.12 | 77.20 | 74.98 | 76.76 | 347,308 | +0.52(+0.68%) |
Feb 14, 2017 | 74.68 | 76.34 | 73.91 | 76.24 | 284,327 | +1.47(+1.97%) |
Feb 13, 2017 | 74.50 | 75.50 | 74.15 | 74.77 | 359,716 | +0.87(+1.18%) |
Feb 10, 2017 | 73.87 | 74.50 | 72.26 | 73.90 | 371,858 | +0.24(+0.33%) |
Feb 09, 2017 | 71.52 | 73.89 | 71.52 | 73.66 | 1,054,966 | +2.28(+3.19%) |
Feb 08, 2017 | 72.37 | 72.84 | 71.03 | 71.38 | 425,702 | -1.53(-2.10%) |
Feb 07, 2017 | 73.99 | 75.00 | 72.54 | 72.91 | 423,782 | -1.08(-1.46%) |
Feb 06, 2017 | 73.89 | 74.48 | 72.60 | 73.99 | 397,826 | -0.12(-0.16%) |
Feb 03, 2017 | 74.49 | 74.75 | 73.72 | 74.11 | 485,622 | +0.23(+0.31%) |
Feb 02, 2017 | 74.45 | 76.19 | 73.54 | 73.88 | 378,735 | -1.12(-1.49%) |
Feb 01, 2017 | 75.57 | 76.02 | 73.69 | 75.00 | 508,658 | -0.01(-0.01%) |
Jan 31, 2017 | 67.03 | 75.10 | 66.56 | 75.01 | 539,939 | +7.21(+10.63%) |
Jan 30, 2017 | 68.65 | 68.84 | 66.06 | 67.80 | 241,696 | -1.35(-1.95%) |
Jan 27, 2017 | 68.72 | 69.98 | 68.52 | 69.15 | 184,061 | +0.49(+0.71%) |
Jan 26, 2017 | 69.89 | 70.81 | 68.21 | 68.66 | 219,064 | -1.20(-1.72%) |
Jan 25, 2017 | 70.95 | 71.38 | 69.14 | 69.86 | 213,878 | -0.19(-0.26%) |
Jan 24, 2017 | 68.63 | 70.24 | 66.66 | 70.05 | 358,223 | +1.66(+2.42%) |
Jan 23, 2017 | 68.65 | 69.14 | 67.23 | 68.39 | 350,990 | -0.31(-0.45%) |
Jan 20, 2017 | 70.02 | 70.50 | 68.30 | 68.70 | 389,875 | -1.16(-1.66%) |
Jan 19, 2017 | 70.59 | 71.25 | 69.30 | 69.86 | 298,983 | -0.89(-1.26%) |
Jan 18, 2017 | 69.60 | 70.89 | 68.30 | 70.75 | 383,012 | +1.56(+2.25%) |
Jan 17, 2017 | 72.19 | 72.19 | 69.03 | 69.19 | 544,897 | -3.82(-5.23%) |
Jan 13, 2017 | 73.01 | 73.01 | 73.01 | 0 | +0.04(+0.05%) | |
Jan 12, 2017 | 70.00 | 74.18 | 69.49 | 72.97 | 315,225 | +1.87(+2.63%) |
Jan 11, 2017 | 73.60 | 74.33 | 69.77 | 71.10 | 574,377 | -2.75(-3.72%) |
Jan 10, 2017 | 75.23 | 75.94 | 72.36 | 73.85 | 364,643 | -0.92(-1.23%) |
Jan 09, 2017 | 77.21 | 77.77 | 74.21 | 74.77 | 603,297 | -2.20(-2.86%) |
Jan 06, 2017 | 76.25 | 78.59 | 75.79 | 76.97 | 408,665 | +0.60(+0.79%) |
Jan 05, 2017 | 75.60 | 77.05 | 73.61 | 76.37 | 390,271 | +0.92(+1.22%) |
Jan 04, 2017 | 70.31 | 76.17 | 70.31 | 75.45 | 465,564 | +5.48(+7.83%) |
Jan 03, 2017 | 71.38 | 72.57 | 69.39 | 69.97 | 320,061 | -0.34(-0.48%) |
Dec 30, 2016 | 70.31 | 70.31 | 70.31 | 0 | +0.15(+0.21%) | |
Dec 29, 2016 | 71.36 | 72.34 | 69.45 | 70.16 | 253,319 | -1.06(-1.49%) |
Dec 28, 2016 | 74.02 | 74.05 | 71.10 | 71.22 | 343,726 | -2.64(-3.57%) |
Dec 27, 2016 | 74.27 | 75.90 | 73.44 | 73.86 | 341,313 | +0.07(+0.09%) |
Dec 23, 2016 | 73.79 | 73.79 | 73.79 | 0 | +2.51(+3.52%) | |
Dec 22, 2016 | 72.48 | 72.98 | 70.42 | 71.28 | 288,919 | -0.94(-1.30%) |
Dec 21, 2016 | 73.11 | 74.87 | 71.19 | 72.22 | 346,583 | -0.73(-1.00%) |
Dec 20, 2016 | 72.08 | 73.48 | 71.67 | 72.95 | 305,334 | +1.61(+2.26%) |
Dec 19, 2016 | 71.91 | 73.50 | 71.17 | 71.34 | 418,110 | -0.91(-1.26%) |
Dec 16, 2016 | 72.25 | 74.79 | 71.36 | 72.25 | 1,267,456 | -0.09(-0.12%) |
Dec 15, 2016 | 70.92 | 72.53 | 69.32 | 72.34 | 548,127 | +1.86(+2.64%) |
Dec 14, 2016 | 69.60 | 71.25 | 69.21 | 70.48 | 386,211 | +0.97(+1.40%) |
Dec 13, 2016 | 71.48 | 72.26 | 69.14 | 69.51 | 562,228 | -1.08(-1.53%) |
Dec 12, 2016 | 70.21 | 71.70 | 69.31 | 70.59 | 524,505 | -0.15(-0.21%) |
Dec 09, 2016 | 72.66 | 75.01 | 70.03 | 70.74 | 539,833 | -1.22(-1.70%) |
Dec 08, 2016 | 70.99 | 72.50 | 68.47 | 71.96 | 770,580 | +0.63(+0.88%) |
Dec 07, 2016 | 75.58 | 76.46 | 71.22 | 71.33 | 664,815 | -5.59(-7.27%) |
Dec 06, 2016 | 77.06 | 77.64 | 73.76 | 76.92 | 585,835 | +0.09(+0.12%) |
Dec 05, 2016 | 76.03 | 79.78 | 75.48 | 76.83 | 531,429 | +2.28(+3.06%) |
Dec 02, 2016 | 74.37 | 77.45 | 74.32 | 74.55 | 518,474 | -0.14(-0.19%) |