Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.98 | 71.98 | 71.49 | 71.62 | 58,551 | -1.01(-1.40%) |
Feb 27, 2017 | 72.51 | 72.71 | 72.46 | 72.63 | 38,632 | +0.07(+0.10%) |
Feb 24, 2017 | 71.84 | 72.59 | 71.84 | 72.56 | 27,952 | +0.55(+0.77%) |
Feb 23, 2017 | 72.60 | 72.60 | 72.01 | 72.01 | 79,658 | -0.48(-0.66%) |
Feb 22, 2017 | 72.67 | 72.67 | 72.32 | 72.49 | 18,396 | -0.14(-0.20%) |
Feb 21, 2017 | 72.52 | 72.75 | 72.47 | 72.63 | 30,331 | +0.66(+0.92%) |
Feb 17, 2017 | 71.97 | 71.97 | 71.97 | 0 | +0.25(+0.35%) | |
Feb 16, 2017 | 71.83 | 72.05 | 71.61 | 71.72 | 17,737 | -0.20(-0.28%) |
Feb 15, 2017 | 71.19 | 71.93 | 71.19 | 71.92 | 31,340 | +0.64(+0.90%) |
Feb 14, 2017 | 70.65 | 71.27 | 70.65 | 71.27 | 17,326 | +0.55(+0.78%) |
Feb 13, 2017 | 70.94 | 70.94 | 70.62 | 70.72 | 8,675 | +0.06(+0.09%) |
Feb 10, 2017 | 70.46 | 70.67 | 70.40 | 70.66 | 9,082 | +0.27(+0.39%) |
Feb 09, 2017 | 69.81 | 70.52 | 69.76 | 70.39 | 21,009 | +0.63(+0.90%) |
Feb 08, 2017 | 69.20 | 69.80 | 69.20 | 69.76 | 47,093 | +0.64(+0.93%) |
Feb 07, 2017 | 69.11 | 69.34 | 69.04 | 69.12 | 28,033 | +0.20(+0.29%) |
Feb 06, 2017 | 69.23 | 69.23 | 68.91 | 68.92 | 13,313 | -0.26(-0.38%) |
Feb 03, 2017 | 69.13 | 69.95 | 69.00 | 69.18 | 199,403 | -0.14(-0.21%) |
Feb 02, 2017 | 69.20 | 69.44 | 69.20 | 69.33 | 6,876 | +0.22(+0.31%) |
Feb 01, 2017 | 69.53 | 69.53 | 68.94 | 69.11 | 16,056 | -0.27(-0.39%) |
Jan 31, 2017 | 68.95 | 69.45 | 68.84 | 69.38 | 15,192 | +0.20(+0.29%) |
Jan 30, 2017 | 68.82 | 69.20 | 68.60 | 69.18 | 32,604 | +0.23(+0.34%) |
Jan 27, 2017 | 69.69 | 69.69 | 68.77 | 68.95 | 94,931 | -0.66(-0.95%) |
Jan 26, 2017 | 69.77 | 69.92 | 69.61 | 69.61 | 118,306 | -0.46(-0.66%) |
Jan 25, 2017 | 70.20 | 70.27 | 70.00 | 70.07 | 13,746 | +0.28(+0.40%) |
Jan 24, 2017 | 69.41 | 69.84 | 69.41 | 69.79 | 7,471 | +0.44(+0.64%) |
Jan 23, 2017 | 69.18 | 69.63 | 69.18 | 69.34 | 22,337 | -0.12(-0.17%) |
Jan 20, 2017 | 69.85 | 69.85 | 69.34 | 69.46 | 16,035 | -0.18(-0.26%) |
Jan 19, 2017 | 69.98 | 70.18 | 69.52 | 69.64 | 222,349 | -0.49(-0.70%) |
Jan 18, 2017 | 70.27 | 70.27 | 69.85 | 70.13 | 6,433 | -0.28(-0.40%) |
Jan 17, 2017 | 70.25 | 70.67 | 69.75 | 70.41 | 12,168 | +0.50(+0.71%) |
Jan 13, 2017 | 69.92 | 69.92 | 69.92 | 0 | +0.08(+0.12%) | |
Jan 12, 2017 | 69.44 | 69.88 | 69.43 | 69.83 | 8,712 | +0.26(+0.38%) |
Jan 11, 2017 | 69.73 | 69.82 | 69.12 | 69.57 | 6,963 | -0.25(-0.35%) |
Jan 10, 2017 | 69.46 | 70.06 | 69.45 | 69.82 | 12,314 | +0.27(+0.39%) |
Jan 09, 2017 | 69.52 | 69.61 | 69.45 | 69.54 | 4,790 | +0.00(+0.00%) |
Jan 06, 2017 | 69.34 | 69.65 | 69.19 | 69.54 | 20,600 | +0.16(+0.24%) |
Jan 05, 2017 | 68.75 | 69.38 | 68.75 | 69.38 | 34,277 | -0.32(-0.45%) |
Jan 04, 2017 | 69.82 | 69.92 | 69.34 | 69.70 | 13,195 | +0.59(+0.85%) |
Jan 03, 2017 | 69.12 | 69.13 | 68.86 | 69.11 | 4,849 | +0.43(+0.63%) |
Dec 30, 2016 | 68.67 | 68.67 | 68.67 | 0 | -0.66(-0.95%) | |
Dec 29, 2016 | 69.41 | 69.54 | 69.26 | 69.34 | 7,087 | -0.13(-0.19%) |
Dec 28, 2016 | 70.02 | 70.06 | 69.41 | 69.47 | 6,227 | -0.41(-0.59%) |
Dec 27, 2016 | 69.60 | 70.11 | 69.60 | 69.88 | 10,383 | +0.35(+0.51%) |
Dec 23, 2016 | 69.53 | 69.53 | 69.53 | 0 | -0.14(-0.21%) | |
Dec 22, 2016 | 70.69 | 70.69 | 69.52 | 69.67 | 7,964 | -1.12(-1.59%) |
Dec 21, 2016 | 70.99 | 70.99 | 70.79 | 70.79 | 3,245 | -0.24(-0.34%) |
Dec 20, 2016 | 70.80 | 71.17 | 70.80 | 71.04 | 9,309 | +0.36(+0.51%) |
Dec 19, 2016 | 70.43 | 70.92 | 70.11 | 70.68 | 45,716 | +0.29(+0.42%) |
Dec 16, 2016 | 70.80 | 70.86 | 70.22 | 70.38 | 21,645 | -0.28(-0.39%) |
Dec 15, 2016 | 70.81 | 71.03 | 70.64 | 70.66 | 6,784 | -0.14(-0.20%) |
Dec 14, 2016 | 71.47 | 71.54 | 70.72 | 70.80 | 19,651 | -0.59(-0.82%) |
Dec 13, 2016 | 70.89 | 71.66 | 70.89 | 71.39 | 19,444 | +0.64(+0.91%) |
Dec 12, 2016 | 70.92 | 71.01 | 70.61 | 70.75 | 19,111 | -0.39(-0.55%) |
Dec 09, 2016 | 70.85 | 71.14 | 70.75 | 71.14 | 47,018 | +0.35(+0.49%) |
Dec 08, 2016 | 70.96 | 71.02 | 70.69 | 70.79 | 7,694 | +0.07(+0.10%) |
Dec 07, 2016 | 69.67 | 70.82 | 69.61 | 70.72 | 21,436 | +1.01(+1.46%) |
Dec 06, 2016 | 69.78 | 69.80 | 69.57 | 69.71 | 8,804 | +0.12(+0.18%) |
Dec 05, 2016 | 69.47 | 69.76 | 69.30 | 69.58 | 6,353 | +0.35(+0.50%) |
Dec 02, 2016 | 69.19 | 69.53 | 69.19 | 69.24 | 5,224 | +0.06(+0.09%) |