Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.73 | 72.77 | 72.47 | 72.61 | 88,913 | -0.41(-0.56%) |
Feb 27, 2017 | 72.74 | 73.06 | 72.65 | 73.02 | 114,322 | +0.26(+0.36%) |
Feb 24, 2017 | 72.24 | 72.76 | 72.20 | 72.76 | 100,307 | +0.07(+0.09%) |
Feb 23, 2017 | 73.08 | 73.08 | 72.61 | 72.69 | 43,656 | -0.15(-0.20%) |
Feb 22, 2017 | 72.89 | 72.93 | 72.71 | 72.84 | 224,110 | -0.18(-0.24%) |
Feb 21, 2017 | 72.66 | 73.08 | 72.66 | 73.01 | 171,423 | +0.56(+0.77%) |
Feb 17, 2017 | 72.46 | 72.46 | 72.46 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 72.45 | 72.60 | 72.17 | 72.41 | 101,808 | -0.03(-0.04%) |
Feb 15, 2017 | 72.01 | 72.47 | 71.98 | 72.44 | 113,475 | +0.48(+0.67%) |
Feb 14, 2017 | 71.47 | 71.96 | 71.37 | 71.96 | 184,421 | +0.55(+0.77%) |
Feb 13, 2017 | 71.06 | 71.56 | 71.06 | 71.41 | 104,480 | +0.53(+0.74%) |
Feb 10, 2017 | 70.77 | 70.94 | 70.63 | 70.88 | 47,776 | +0.22(+0.32%) |
Feb 09, 2017 | 70.27 | 70.83 | 70.27 | 70.66 | 244,699 | +0.48(+0.68%) |
Feb 08, 2017 | 70.00 | 70.21 | 69.81 | 70.18 | 430,783 | -0.12(-0.17%) |
Feb 07, 2017 | 70.50 | 70.63 | 70.21 | 70.30 | 872,810 | -0.16(-0.22%) |
Feb 06, 2017 | 70.39 | 70.66 | 70.28 | 70.45 | 91,759 | -0.06(-0.08%) |
Feb 03, 2017 | 70.20 | 70.55 | 70.11 | 70.51 | 52,509 | +0.72(+1.04%) |
Feb 02, 2017 | 69.70 | 69.91 | 69.55 | 69.79 | 89,002 | -0.13(-0.18%) |
Feb 01, 2017 | 69.95 | 70.09 | 69.58 | 69.92 | 1,208,880 | +0.48(+0.69%) |
Jan 31, 2017 | 69.22 | 69.48 | 68.92 | 69.44 | 449,253 | +0.02(+0.03%) |
Jan 30, 2017 | 69.61 | 69.61 | 68.97 | 69.42 | 91,778 | -0.44(-0.63%) |
Jan 27, 2017 | 70.19 | 70.27 | 69.77 | 69.86 | 88,280 | -0.30(-0.43%) |
Jan 26, 2017 | 70.32 | 70.44 | 70.12 | 70.16 | 493,886 | -0.19(-0.26%) |
Jan 25, 2017 | 69.99 | 70.36 | 69.92 | 70.34 | 127,815 | +0.81(+1.17%) |
Jan 24, 2017 | 68.90 | 69.63 | 68.90 | 69.53 | 178,813 | +0.72(+1.05%) |
Jan 23, 2017 | 69.08 | 69.08 | 68.56 | 68.81 | 170,841 | -0.22(-0.33%) |
Jan 20, 2017 | 69.08 | 69.27 | 68.83 | 69.04 | 863,669 | +0.11(+0.16%) |
Jan 19, 2017 | 69.23 | 69.35 | 68.73 | 68.93 | 333,312 | -0.29(-0.42%) |
Jan 18, 2017 | 69.08 | 69.23 | 68.88 | 69.22 | 622,805 | +0.14(+0.20%) |
Jan 17, 2017 | 69.16 | 69.36 | 68.91 | 69.08 | 144,835 | -0.30(-0.44%) |
Jan 13, 2017 | 69.39 | 69.39 | 69.39 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 69.42 | 69.53 | 68.76 | 69.35 | 62,410 | -0.25(-0.36%) |
Jan 11, 2017 | 69.58 | 69.68 | 69.23 | 69.60 | 126,906 | +0.02(+0.03%) |
Jan 10, 2017 | 69.36 | 69.91 | 69.30 | 69.58 | 2,566,819 | +0.27(+0.39%) |
Jan 09, 2017 | 69.41 | 69.59 | 69.28 | 69.31 | 67,543 | -0.25(-0.37%) |
Jan 06, 2017 | 69.61 | 69.78 | 69.35 | 69.56 | 53,435 | -0.07(-0.10%) |
Jan 05, 2017 | 69.75 | 69.90 | 69.24 | 69.63 | 137,322 | -0.38(-0.54%) |
Jan 04, 2017 | 69.46 | 70.08 | 69.46 | 70.01 | 173,724 | +0.73(+1.06%) |
Jan 03, 2017 | 69.07 | 69.42 | 68.78 | 69.28 | 353,167 | +0.71(+1.04%) |
Dec 30, 2016 | 68.57 | 68.57 | 68.57 | 0 | -0.24(-0.35%) | |
Dec 29, 2016 | 68.85 | 69.03 | 68.64 | 68.81 | 615,506 | -0.11(-0.16%) |
Dec 28, 2016 | 69.66 | 69.76 | 68.86 | 68.92 | 28,893 | -0.66(-0.95%) |
Dec 27, 2016 | 69.43 | 69.74 | 69.41 | 69.58 | 43,824 | +0.17(+0.24%) |
Dec 23, 2016 | 69.42 | 69.42 | 69.42 | 0 | +0.19(+0.27%) | |
Dec 22, 2016 | 69.63 | 69.64 | 69.10 | 69.23 | 823,446 | -0.43(-0.62%) |
Dec 21, 2016 | 69.78 | 69.80 | 69.64 | 69.66 | 112,847 | -0.11(-0.15%) |
Dec 20, 2016 | 69.59 | 69.88 | 69.59 | 69.77 | 40,586 | +0.28(+0.41%) |
Dec 19, 2016 | 69.38 | 69.61 | 69.28 | 69.48 | 54,152 | +0.14(+0.20%) |
Dec 16, 2016 | 69.81 | 70.04 | 69.24 | 69.35 | 64,053 | -0.23(-0.34%) |
Dec 15, 2016 | 69.53 | 69.92 | 69.25 | 69.58 | 452,071 | +0.36(+0.52%) |
Dec 14, 2016 | 69.52 | 70.06 | 69.13 | 69.22 | 68,914 | -0.65(-0.93%) |
Dec 13, 2016 | 69.74 | 70.07 | 69.57 | 69.87 | 295,511 | +0.40(+0.57%) |
Dec 12, 2016 | 69.65 | 69.84 | 69.30 | 69.48 | 436,052 | -0.26(-0.38%) |
Dec 09, 2016 | 69.51 | 69.76 | 69.47 | 69.74 | 684,601 | +0.38(+0.55%) |
Dec 08, 2016 | 69.09 | 69.58 | 69.05 | 69.36 | 312,260 | +0.36(+0.52%) |
Dec 07, 2016 | 67.88 | 69.08 | 67.80 | 69.00 | 97,270 | +1.09(+1.60%) |
Dec 06, 2016 | 67.66 | 67.92 | 67.45 | 67.91 | 242,964 | +0.38(+0.56%) |
Dec 05, 2016 | 67.48 | 67.74 | 67.36 | 67.53 | 131,730 | +0.38(+0.56%) |
Dec 02, 2016 | 67.28 | 67.45 | 67.08 | 67.15 | 29,078 | -0.12(-0.17%) |