Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.64 | 72.69 | 72.08 | 72.27 | 1,995,324 | -0.32(-0.44%) |
Feb 27, 2017 | 73.57 | 73.62 | 72.25 | 72.59 | 2,338,551 | -1.06(-1.44%) |
Feb 24, 2017 | 72.04 | 73.67 | 71.80 | 73.65 | 2,673,133 | +0.66(+0.90%) |
Feb 23, 2017 | 72.91 | 73.09 | 72.48 | 72.99 | 1,717,629 | +0.24(+0.33%) |
Feb 22, 2017 | 71.96 | 72.91 | 71.87 | 72.76 | 1,287,778 | +0.57(+0.79%) |
Feb 21, 2017 | 71.81 | 72.36 | 71.80 | 72.19 | 1,473,303 | +0.11(+0.15%) |
Feb 17, 2017 | 72.08 | 72.08 | 72.08 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.45 | 71.81 | 70.99 | 71.79 | 1,198,411 | +0.27(+0.38%) |
Feb 15, 2017 | 70.72 | 71.58 | 70.61 | 71.52 | 1,844,520 | +0.80(+1.13%) |
Feb 14, 2017 | 70.98 | 71.12 | 70.55 | 70.72 | 1,330,144 | -0.36(-0.51%) |
Feb 13, 2017 | 71.04 | 71.26 | 70.69 | 71.08 | 1,216,641 | +0.40(+0.56%) |
Feb 10, 2017 | 71.12 | 71.50 | 70.68 | 70.68 | 2,191,181 | -0.25(-0.36%) |
Feb 09, 2017 | 70.14 | 71.16 | 69.97 | 70.94 | 2,444,251 | +0.80(+1.14%) |
Feb 08, 2017 | 68.52 | 70.58 | 68.20 | 70.14 | 5,345,514 | +2.23(+3.29%) |
Feb 07, 2017 | 67.43 | 68.28 | 66.34 | 67.91 | 7,779,246 | -1.80(-2.58%) |
Feb 06, 2017 | 69.74 | 69.91 | 69.31 | 69.71 | 2,814,766 | -0.04(-0.06%) |
Feb 03, 2017 | 69.91 | 70.54 | 69.48 | 69.75 | 1,823,004 | +0.30(+0.43%) |
Feb 02, 2017 | 69.28 | 69.73 | 69.01 | 69.45 | 1,164,450 | +0.04(+0.05%) |
Feb 01, 2017 | 70.00 | 70.09 | 69.19 | 69.42 | 1,497,082 | -0.35(-0.50%) |
Jan 31, 2017 | 69.90 | 70.12 | 69.29 | 69.77 | 1,489,277 | -0.16(-0.23%) |
Jan 30, 2017 | 70.18 | 70.18 | 69.33 | 69.93 | 763,229 | -0.18(-0.26%) |
Jan 27, 2017 | 70.19 | 70.22 | 69.87 | 70.11 | 1,083,767 | +0.22(+0.31%) |
Jan 26, 2017 | 70.19 | 70.24 | 69.65 | 69.89 | 1,938,829 | -0.28(-0.40%) |
Jan 25, 2017 | 70.28 | 70.53 | 70.03 | 70.17 | 1,982,463 | -0.13(-0.19%) |
Jan 24, 2017 | 70.28 | 70.35 | 69.82 | 70.31 | 2,164,703 | -0.04(-0.05%) |
Jan 23, 2017 | 70.10 | 70.58 | 69.95 | 70.34 | 3,142,773 | +0.25(+0.35%) |
Jan 20, 2017 | 69.89 | 70.26 | 69.61 | 70.09 | 3,484,849 | +0.56(+0.81%) |
Jan 19, 2017 | 69.63 | 69.67 | 69.03 | 69.53 | 1,810,984 | -0.27(-0.39%) |
Jan 18, 2017 | 69.29 | 69.88 | 68.66 | 69.80 | 2,997,374 | +0.67(+0.97%) |
Jan 17, 2017 | 67.87 | 69.18 | 67.72 | 69.14 | 2,489,478 | +1.17(+1.72%) |
Jan 13, 2017 | 67.97 | 67.97 | 67.97 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.63 | 67.85 | 66.84 | 67.69 | 2,523,957 | -0.30(-0.44%) |
Jan 11, 2017 | 68.02 | 68.27 | 67.64 | 67.99 | 1,367,516 | -0.23(-0.33%) |
Jan 10, 2017 | 68.58 | 68.81 | 68.21 | 68.21 | 906,137 | -0.34(-0.50%) |
Jan 09, 2017 | 69.33 | 69.35 | 68.54 | 68.56 | 1,096,873 | -0.75(-1.08%) |
Jan 06, 2017 | 68.97 | 69.41 | 68.24 | 69.30 | 1,108,395 | +0.74(+1.08%) |
Jan 05, 2017 | 68.74 | 69.22 | 68.30 | 68.57 | 1,309,236 | -0.17(-0.24%) |
Jan 04, 2017 | 67.52 | 68.74 | 67.52 | 68.73 | 1,771,824 | +1.11(+1.64%) |
Jan 03, 2017 | 67.01 | 67.69 | 66.66 | 67.63 | 1,874,550 | +1.18(+1.77%) |
Dec 30, 2016 | 66.45 | 66.45 | 66.45 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.34 | 67.75 | 67.21 | 67.64 | 1,675,559 | +0.37(+0.55%) |
Dec 28, 2016 | 67.29 | 67.53 | 66.87 | 67.27 | 1,777,976 | -0.08(-0.12%) |
Dec 27, 2016 | 66.86 | 67.56 | 66.64 | 67.35 | 1,350,568 | +0.57(+0.86%) |
Dec 23, 2016 | 66.78 | 66.78 | 66.78 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 67.22 | 67.22 | 66.40 | 66.59 | 2,370,288 | -0.78(-1.16%) |
Dec 21, 2016 | 67.02 | 67.84 | 66.79 | 67.37 | 1,093,069 | +0.20(+0.30%) |
Dec 20, 2016 | 66.98 | 67.26 | 66.48 | 67.17 | 1,926,426 | +0.33(+0.50%) |
Dec 19, 2016 | 67.39 | 67.60 | 66.69 | 66.84 | 1,981,223 | -0.49(-0.73%) |
Dec 16, 2016 | 68.13 | 68.29 | 67.00 | 67.33 | 8,945,207 | -0.62(-0.92%) |
Dec 15, 2016 | 66.86 | 68.33 | 66.41 | 67.95 | 2,427,666 | +1.26(+1.88%) |
Dec 14, 2016 | 66.09 | 67.29 | 65.91 | 66.69 | 3,161,318 | +0.74(+1.12%) |
Dec 13, 2016 | 66.59 | 66.88 | 65.92 | 65.96 | 1,790,367 | -0.39(-0.58%) |
Dec 12, 2016 | 66.01 | 66.62 | 65.98 | 66.34 | 2,071,238 | +0.19(+0.29%) |
Dec 09, 2016 | 65.76 | 66.29 | 65.64 | 66.15 | 1,663,565 | +0.39(+0.59%) |
Dec 08, 2016 | 66.14 | 66.15 | 65.41 | 65.76 | 2,041,711 | -0.44(-0.66%) |
Dec 07, 2016 | 65.42 | 66.24 | 64.76 | 66.20 | 3,211,297 | +0.10(+0.15%) |
Dec 06, 2016 | 66.11 | 66.21 | 65.64 | 66.11 | 2,070,204 | +0.20(+0.31%) |
Dec 05, 2016 | 66.14 | 66.33 | 65.76 | 65.90 | 2,310,159 | +0.25(+0.37%) |
Dec 02, 2016 | 66.32 | 66.44 | 65.62 | 65.66 | 1,990,564 | -0.64(-0.96%) |