Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.87 | 74.90 | 74.82 | 74.82 | 1,178,874 | -0.04(-0.05%) |
Feb 27, 2017 | 74.93 | 74.93 | 74.85 | 74.86 | 1,164,255 | -0.06(-0.08%) |
Feb 24, 2017 | 74.91 | 74.96 | 74.91 | 74.92 | 664,031 | +0.04(+0.05%) |
Feb 23, 2017 | 74.87 | 74.90 | 74.87 | 74.89 | 1,713,683 | +0.04(+0.05%) |
Feb 22, 2017 | 74.85 | 74.87 | 74.80 | 74.85 | 785,429 | +0.02(+0.02%) |
Feb 21, 2017 | 74.82 | 74.83 | 74.80 | 74.83 | 949,263 | +0.01(+0.01%) |
Feb 17, 2017 | 74.82 | 74.82 | 74.82 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 74.76 | 74.81 | 74.75 | 74.77 | 2,184,218 | +0.04(+0.05%) |
Feb 15, 2017 | 74.72 | 74.75 | 74.71 | 74.74 | 1,088,848 | -0.03(-0.04%) |
Feb 14, 2017 | 74.80 | 74.82 | 74.74 | 74.76 | 882,357 | -0.05(-0.07%) |
Feb 13, 2017 | 74.81 | 74.82 | 74.80 | 74.82 | 752,327 | -0.02(-0.02%) |
Feb 10, 2017 | 74.82 | 74.85 | 74.82 | 74.83 | 1,093,856 | -0.01(-0.01%) |
Feb 09, 2017 | 74.88 | 74.89 | 74.82 | 74.84 | 1,298,772 | -0.06(-0.08%) |
Feb 08, 2017 | 74.87 | 74.90 | 74.85 | 74.90 | 1,352,083 | +0.07(+0.09%) |
Feb 07, 2017 | 74.86 | 74.88 | 74.83 | 74.83 | 824,543 | -0.02(-0.02%) |
Feb 06, 2017 | 74.83 | 74.87 | 74.82 | 74.85 | 1,878,884 | +0.08(+0.11%) |
Feb 03, 2017 | 74.82 | 74.85 | 74.77 | 74.77 | 1,619,009 | -0.03(-0.04%) |
Feb 02, 2017 | 74.79 | 74.82 | 74.78 | 74.80 | 1,515,671 | +0.03(+0.04%) |
Feb 01, 2017 | 74.73 | 74.81 | 74.70 | 74.77 | 2,349,472 | -0.03(-0.03%) |
Jan 31, 2017 | 74.77 | 74.82 | 74.77 | 74.80 | 1,365,208 | +0.02(+0.02%) |
Jan 30, 2017 | 74.78 | 74.80 | 74.76 | 74.78 | 1,561,268 | +0.00(+0.00%) |
Jan 27, 2017 | 74.75 | 74.79 | 74.75 | 74.78 | 1,339,342 | +0.04(+0.05%) |
Jan 26, 2017 | 74.73 | 74.76 | 74.71 | 74.74 | 1,874,093 | +0.01(+0.01%) |
Jan 25, 2017 | 74.74 | 74.74 | 74.71 | 74.74 | 1,643,978 | -0.02(-0.02%) |
Jan 24, 2017 | 74.79 | 74.79 | 74.74 | 74.75 | 5,990,471 | -0.04(-0.06%) |
Jan 23, 2017 | 74.78 | 74.82 | 74.75 | 74.80 | 1,748,384 | +0.07(+0.09%) |
Jan 20, 2017 | 74.69 | 74.76 | 74.69 | 74.73 | 1,282,209 | +0.04(+0.06%) |
Jan 19, 2017 | 74.66 | 74.71 | 74.66 | 74.68 | 1,089,037 | -0.03(-0.04%) |
Jan 18, 2017 | 74.75 | 74.78 | 74.69 | 74.71 | 1,125,801 | -0.07(-0.09%) |
Jan 17, 2017 | 74.79 | 74.81 | 74.76 | 74.78 | 1,499,344 | +0.05(+0.07%) |
Jan 13, 2017 | 74.73 | 74.73 | 74.73 | 0 | -0.04(-0.05%) | |
Jan 12, 2017 | 74.76 | 74.77 | 74.73 | 74.76 | 927,834 | +0.03(+0.04%) |
Jan 11, 2017 | 74.74 | 74.76 | 74.69 | 74.74 | 1,318,766 | +0.04(+0.05%) |
Jan 10, 2017 | 74.71 | 74.72 | 74.70 | 74.70 | 1,272,442 | -0.03(-0.04%) |
Jan 09, 2017 | 74.70 | 74.73 | 74.69 | 74.73 | 1,146,244 | +0.06(+0.08%) |
Jan 06, 2017 | 74.68 | 74.70 | 74.66 | 74.66 | 1,038,737 | -0.06(-0.08%) |
Jan 05, 2017 | 74.68 | 74.75 | 74.67 | 74.73 | 1,824,497 | +0.05(+0.07%) |
Jan 04, 2017 | 74.63 | 74.67 | 74.63 | 74.67 | 2,466,757 | +0.02(+0.02%) |
Jan 03, 2017 | 74.65 | 74.68 | 74.63 | 74.66 | 4,742,859 | -0.06(-0.08%) |
Dec 30, 2016 | 74.72 | 74.72 | 74.72 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 74.64 | 74.69 | 74.63 | 74.69 | 1,440,795 | +0.08(+0.11%) |
Dec 28, 2016 | 74.58 | 74.63 | 74.57 | 74.61 | 1,483,187 | +0.03(+0.04%) |
Dec 27, 2016 | 74.58 | 74.59 | 74.57 | 74.58 | 1,010,057 | -0.04(-0.05%) |
Dec 23, 2016 | 74.62 | 74.62 | 74.62 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 74.59 | 74.62 | 74.58 | 74.62 | 1,568,857 | +0.02(+0.02%) |
Dec 21, 2016 | 74.58 | 74.60 | 74.57 | 74.60 | 1,875,172 | +0.04(+0.05%) |
Dec 20, 2016 | 74.52 | 74.58 | 74.51 | 74.57 | 1,232,679 | +0.01(+0.01%) |
Dec 19, 2016 | 74.54 | 74.58 | 74.54 | 74.56 | 1,423,832 | +0.04(+0.05%) |
Dec 16, 2016 | 74.50 | 74.56 | 74.50 | 74.52 | 1,060,864 | +0.04(+0.05%) |
Dec 15, 2016 | 74.49 | 74.52 | 74.47 | 74.49 | 1,533,477 | -0.04(-0.05%) |
Dec 14, 2016 | 74.66 | 74.67 | 74.49 | 74.52 | 1,309,358 | -0.14(-0.19%) |
Dec 13, 2016 | 74.67 | 74.67 | 74.63 | 74.66 | 2,179,195 | -0.01(-0.01%) |
Dec 12, 2016 | 74.67 | 74.70 | 74.66 | 74.67 | 1,053,377 | -0.03(-0.04%) |
Dec 09, 2016 | 74.73 | 74.73 | 74.67 | 74.70 | 1,494,653 | -0.01(-0.01%) |
Dec 08, 2016 | 74.69 | 74.73 | 74.69 | 74.71 | 1,439,285 | -0.01(-0.01%) |
Dec 07, 2016 | 74.73 | 74.73 | 74.71 | 74.72 | 1,450,771 | +0.03(+0.04%) |
Dec 06, 2016 | 74.72 | 74.72 | 74.68 | 74.69 | 1,499,282 | -0.02(-0.02%) |
Dec 05, 2016 | 74.68 | 74.73 | 74.66 | 74.71 | 2,019,785 | +0.00(+0.00%) |
Dec 02, 2016 | 74.70 | 74.73 | 74.68 | 74.71 | 2,769,966 | +0.08(+0.11%) |