Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.37 | 71.47 | 71.05 | 71.59 | 1,234,357 | -0.15(-0.21%) |
Feb 27, 2017 | 71.45 | 71.79 | 71.25 | 71.74 | 644,784 | +0.39(+0.55%) |
Feb 24, 2017 | 71.18 | 71.46 | 71.18 | 71.34 | 937,216 | -0.52(-0.73%) |
Feb 23, 2017 | 72.04 | 72.06 | 71.29 | 71.87 | 721,362 | +0.16(+0.22%) |
Feb 22, 2017 | 71.65 | 72.08 | 71.34 | 71.71 | 738,531 | -0.46(-0.64%) |
Feb 21, 2017 | 71.81 | 72.42 | 71.56 | 72.17 | 881,919 | +0.70(+0.99%) |
Feb 17, 2017 | 71.47 | 71.47 | 71.47 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 72.61 | 72.93 | 71.37 | 71.58 | 1,382,165 | -1.08(-1.49%) |
Feb 15, 2017 | 71.98 | 72.81 | 70.93 | 72.66 | 1,161,371 | +0.89(+1.23%) |
Feb 14, 2017 | 70.79 | 72.02 | 70.60 | 71.78 | 1,532,830 | +1.07(+1.51%) |
Feb 13, 2017 | 70.27 | 71.20 | 70.27 | 70.71 | 880,284 | +0.75(+1.07%) |
Feb 10, 2017 | 70.33 | 70.52 | 69.88 | 69.97 | 1,385,358 | -0.11(-0.16%) |
Feb 09, 2017 | 69.05 | 70.14 | 68.60 | 70.08 | 1,565,952 | +1.24(+1.80%) |
Feb 08, 2017 | 68.61 | 68.97 | 68.20 | 68.84 | 1,305,435 | -0.30(-0.43%) |
Feb 07, 2017 | 69.45 | 69.48 | 68.88 | 69.14 | 1,388,867 | -0.16(-0.22%) |
Feb 06, 2017 | 68.93 | 69.48 | 68.84 | 69.29 | 1,592,096 | +0.12(+0.18%) |
Feb 03, 2017 | 68.74 | 69.33 | 68.52 | 69.17 | 1,353,063 | +1.29(+1.91%) |
Feb 02, 2017 | 67.70 | 68.24 | 67.17 | 67.88 | 968,130 | -0.40(-0.59%) |
Feb 01, 2017 | 68.65 | 69.20 | 68.05 | 68.28 | 1,535,995 | +0.29(+0.42%) |
Jan 31, 2017 | 67.88 | 68.74 | 67.67 | 67.99 | 1,628,939 | -0.16(-0.23%) |
Jan 30, 2017 | 68.29 | 68.51 | 67.34 | 68.15 | 1,096,091 | -0.43(-0.63%) |
Jan 27, 2017 | 68.84 | 68.85 | 68.11 | 68.58 | 1,031,716 | -0.22(-0.32%) |
Jan 26, 2017 | 69.02 | 69.18 | 68.24 | 68.80 | 1,498,885 | -0.10(-0.14%) |
Jan 25, 2017 | 68.97 | 69.28 | 67.92 | 68.90 | 1,883,911 | +0.48(+0.69%) |
Jan 24, 2017 | 68.04 | 68.82 | 67.48 | 68.43 | 1,521,659 | +0.67(+0.99%) |
Jan 23, 2017 | 68.07 | 68.77 | 67.58 | 67.75 | 1,483,684 | -0.57(-0.83%) |
Jan 20, 2017 | 68.68 | 69.12 | 67.83 | 68.32 | 2,143,944 | -0.13(-0.19%) |
Jan 19, 2017 | 68.93 | 69.21 | 68.33 | 68.45 | 2,284,900 | -0.39(-0.56%) |
Jan 18, 2017 | 68.47 | 69.58 | 67.60 | 68.84 | 4,189,854 | -3.41(-4.72%) |
Jan 17, 2017 | 73.48 | 73.61 | 72.15 | 72.25 | 1,892,066 | -1.67(-2.26%) |
Jan 13, 2017 | 73.92 | 73.92 | 73.92 | 0 | +0.33(+0.45%) | |
Jan 12, 2017 | 73.47 | 73.66 | 72.49 | 73.59 | 841,398 | -0.19(-0.26%) |
Jan 11, 2017 | 73.12 | 73.79 | 72.83 | 73.78 | 1,171,768 | +0.61(+0.84%) |
Jan 10, 2017 | 73.14 | 74.07 | 72.58 | 73.16 | 1,285,121 | +0.20(+0.27%) |
Jan 09, 2017 | 73.33 | 73.93 | 72.73 | 72.97 | 1,013,018 | -0.66(-0.90%) |
Jan 06, 2017 | 74.12 | 74.52 | 73.43 | 73.63 | 1,468,058 | -0.21(-0.29%) |
Jan 05, 2017 | 74.07 | 74.46 | 72.94 | 73.84 | 1,539,212 | -0.32(-0.43%) |
Jan 04, 2017 | 73.75 | 74.32 | 72.85 | 74.16 | 1,632,949 | +0.70(+0.95%) |
Jan 03, 2017 | 74.04 | 74.09 | 72.90 | 73.47 | 1,763,507 | +0.48(+0.66%) |
Dec 30, 2016 | 72.98 | 72.98 | 72.98 | 0 | +0.34(+0.47%) | |
Dec 29, 2016 | 73.11 | 73.43 | 72.01 | 72.64 | 943,655 | -0.48(-0.65%) |
Dec 28, 2016 | 74.04 | 74.16 | 72.98 | 73.11 | 806,971 | -0.52(-0.70%) |
Dec 27, 2016 | 73.37 | 73.74 | 72.48 | 73.63 | 479,632 | +0.25(+0.35%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | -0.14(-0.19%) | |
Dec 22, 2016 | 73.99 | 74.11 | 73.16 | 73.52 | 1,057,008 | -0.31(-0.42%) |
Dec 21, 2016 | 73.48 | 73.98 | 72.94 | 73.83 | 1,070,592 | -0.06(-0.08%) |
Dec 20, 2016 | 73.21 | 74.33 | 72.86 | 73.88 | 1,468,963 | +1.21(+1.67%) |
Dec 19, 2016 | 72.56 | 72.92 | 71.69 | 72.67 | 1,066,482 | +0.17(+0.24%) |
Dec 16, 2016 | 74.01 | 74.17 | 72.40 | 72.50 | 2,808,643 | -1.31(-1.78%) |
Dec 15, 2016 | 72.86 | 74.55 | 72.45 | 73.81 | 2,198,102 | +1.28(+1.76%) |
Dec 14, 2016 | 72.41 | 74.09 | 71.72 | 72.53 | 2,951,852 | -0.41(-0.56%) |
Dec 13, 2016 | 72.76 | 73.41 | 72.15 | 72.94 | 2,489,809 | +0.16(+0.21%) |
Dec 12, 2016 | 73.29 | 73.73 | 72.20 | 72.79 | 1,758,664 | -0.46(-0.63%) |
Dec 09, 2016 | 73.24 | 73.35 | 72.70 | 73.24 | 2,237,768 | -0.33(-0.45%) |
Dec 08, 2016 | 72.79 | 74.20 | 72.44 | 73.57 | 2,247,375 | +0.38(+0.52%) |
Dec 07, 2016 | 70.75 | 73.26 | 70.75 | 73.20 | 3,685,371 | +2.40(+3.39%) |
Dec 06, 2016 | 70.15 | 70.81 | 69.66 | 70.79 | 1,209,580 | +0.80(+1.15%) |
Dec 05, 2016 | 69.70 | 70.64 | 69.62 | 69.99 | 1,922,921 | +0.73(+1.05%) |
Dec 02, 2016 | 69.63 | 70.11 | 68.66 | 69.26 | 2,097,441 | -0.75(-1.07%) |