Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.87 | 76.55 | 75.54 | 76.32 | 1,019,223 | +0.46(+0.61%) |
Feb 27, 2017 | 76.11 | 76.17 | 75.59 | 75.86 | 883,155 | -0.14(-0.18%) |
Feb 24, 2017 | 75.97 | 76.67 | 75.57 | 76.00 | 1,049,535 | -0.75(-0.98%) |
Feb 23, 2017 | 77.35 | 78.03 | 76.26 | 76.75 | 724,808 | -0.54(-0.70%) |
Feb 22, 2017 | 76.56 | 77.48 | 76.49 | 77.29 | 841,480 | +0.23(+0.30%) |
Feb 21, 2017 | 76.88 | 77.61 | 76.65 | 77.06 | 926,840 | +0.33(+0.44%) |
Feb 17, 2017 | 76.72 | 76.72 | 76.72 | 0 | +0.52(+0.69%) | |
Feb 16, 2017 | 75.87 | 76.98 | 75.87 | 76.20 | 957,880 | +0.30(+0.39%) |
Feb 15, 2017 | 75.53 | 75.92 | 74.87 | 75.90 | 1,159,113 | +0.56(+0.75%) |
Feb 14, 2017 | 74.79 | 75.42 | 74.65 | 75.34 | 1,203,880 | -0.03(-0.05%) |
Feb 13, 2017 | 75.34 | 75.68 | 74.80 | 75.37 | 1,107,890 | +0.14(+0.18%) |
Feb 10, 2017 | 75.40 | 75.59 | 74.73 | 75.24 | 1,039,728 | +0.34(+0.46%) |
Feb 09, 2017 | 74.88 | 75.32 | 74.43 | 74.90 | 886,011 | +0.17(+0.23%) |
Feb 08, 2017 | 74.76 | 75.07 | 74.10 | 74.72 | 936,195 | -0.13(-0.17%) |
Feb 07, 2017 | 74.38 | 75.19 | 74.38 | 74.85 | 1,897,601 | -0.20(-0.27%) |
Feb 06, 2017 | 73.58 | 75.22 | 73.38 | 75.06 | 2,394,685 | +1.24(+1.69%) |
Feb 03, 2017 | 75.01 | 75.23 | 73.74 | 73.81 | 1,362,095 | -0.95(-1.27%) |
Feb 02, 2017 | 73.93 | 75.79 | 73.92 | 74.76 | 2,154,930 | +1.46(+1.99%) |
Feb 01, 2017 | 71.80 | 73.61 | 71.17 | 73.30 | 1,745,518 | +1.36(+1.88%) |
Jan 31, 2017 | 71.79 | 72.27 | 71.31 | 71.95 | 2,017,991 | +0.24(+0.33%) |
Jan 30, 2017 | 72.09 | 72.14 | 70.91 | 71.71 | 882,508 | -0.84(-1.15%) |
Jan 27, 2017 | 73.14 | 73.41 | 71.95 | 72.54 | 1,164,315 | -1.45(-1.96%) |
Jan 26, 2017 | 73.84 | 74.69 | 73.38 | 73.99 | 857,300 | +0.20(+0.28%) |
Jan 25, 2017 | 73.06 | 73.89 | 72.70 | 73.79 | 932,560 | +0.77(+1.05%) |
Jan 24, 2017 | 71.92 | 73.04 | 71.68 | 73.02 | 937,095 | +1.53(+2.13%) |
Jan 23, 2017 | 70.31 | 71.65 | 70.19 | 71.49 | 999,275 | +0.98(+1.39%) |
Jan 20, 2017 | 70.43 | 70.93 | 69.80 | 70.51 | 528,241 | +0.43(+0.62%) |
Jan 19, 2017 | 70.60 | 70.99 | 69.64 | 70.08 | 1,014,406 | -0.30(-0.42%) |
Jan 18, 2017 | 69.58 | 70.44 | 69.27 | 70.38 | 1,129,108 | +0.92(+1.33%) |
Jan 17, 2017 | 69.82 | 69.90 | 69.06 | 69.46 | 500,920 | -0.89(-1.26%) |
Jan 13, 2017 | 70.34 | 70.34 | 70.34 | 0 | -0.66(-0.92%) | |
Jan 12, 2017 | 70.55 | 71.12 | 69.75 | 71.00 | 769,369 | +0.26(+0.36%) |
Jan 11, 2017 | 69.40 | 70.82 | 69.40 | 70.74 | 884,833 | +1.42(+2.04%) |
Jan 10, 2017 | 69.07 | 70.33 | 68.65 | 69.33 | 835,990 | +0.66(+0.96%) |
Jan 09, 2017 | 68.83 | 69.39 | 68.30 | 68.67 | 679,507 | -0.40(-0.58%) |
Jan 06, 2017 | 68.90 | 69.23 | 68.28 | 69.07 | 622,632 | +0.24(+0.35%) |
Jan 05, 2017 | 68.53 | 69.80 | 68.25 | 68.83 | 881,088 | -0.06(-0.09%) |
Jan 04, 2017 | 68.06 | 68.89 | 67.69 | 68.89 | 786,082 | +1.12(+1.65%) |
Jan 03, 2017 | 67.70 | 68.81 | 66.81 | 67.78 | 666,361 | +0.66(+0.98%) |
Dec 30, 2016 | 67.12 | 67.12 | 67.12 | 0 | -0.46(-0.68%) | |
Dec 29, 2016 | 67.64 | 68.00 | 67.31 | 67.58 | 334,954 | +0.10(+0.15%) |
Dec 28, 2016 | 69.00 | 69.00 | 67.40 | 67.48 | 465,599 | -1.20(-1.75%) |
Dec 27, 2016 | 68.86 | 69.17 | 68.48 | 68.68 | 300,765 | -0.09(-0.14%) |
Dec 23, 2016 | 68.77 | 68.77 | 68.77 | 0 | +0.34(+0.50%) | |
Dec 22, 2016 | 69.41 | 69.61 | 68.34 | 68.43 | 733,544 | -0.87(-1.25%) |
Dec 21, 2016 | 70.06 | 70.06 | 69.18 | 69.30 | 523,903 | -0.64(-0.91%) |
Dec 20, 2016 | 69.93 | 70.04 | 69.37 | 69.94 | 531,212 | +0.14(+0.21%) |
Dec 19, 2016 | 69.35 | 69.81 | 69.11 | 69.80 | 682,716 | +0.20(+0.28%) |
Dec 16, 2016 | 70.46 | 70.75 | 69.24 | 69.60 | 1,561,969 | -1.07(-1.51%) |
Dec 15, 2016 | 69.55 | 71.37 | 69.52 | 70.67 | 1,118,150 | +0.99(+1.42%) |
Dec 14, 2016 | 70.75 | 71.47 | 69.62 | 69.68 | 1,122,015 | -1.33(-1.87%) |
Dec 13, 2016 | 71.95 | 72.43 | 70.73 | 71.01 | 626,746 | +0.17(+0.24%) |
Dec 12, 2016 | 70.71 | 71.26 | 70.36 | 70.84 | 734,974 | +0.27(+0.39%) |
Dec 09, 2016 | 70.82 | 71.17 | 70.04 | 70.56 | 976,697 | -0.37(-0.52%) |
Dec 08, 2016 | 69.98 | 71.15 | 69.90 | 70.93 | 1,109,216 | +1.35(+1.94%) |
Dec 07, 2016 | 68.07 | 69.59 | 67.93 | 69.58 | 1,873,974 | +0.84(+1.21%) |
Dec 06, 2016 | 68.37 | 68.90 | 68.01 | 68.75 | 1,086,638 | +0.24(+0.35%) |
Dec 05, 2016 | 67.86 | 68.59 | 67.61 | 68.51 | 718,308 | +1.08(+1.61%) |
Dec 02, 2016 | 67.27 | 67.74 | 66.92 | 67.43 | 896,461 | +0.26(+0.38%) |