Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.64 | 77.01 | 76.40 | 76.50 | 1,680,964 | -0.11(-0.14%) |
Feb 27, 2017 | 77.02 | 77.30 | 76.17 | 76.61 | 1,358,230 | -0.72(-0.93%) |
Feb 24, 2017 | 77.30 | 77.42 | 76.58 | 77.33 | 1,326,924 | +0.06(+0.08%) |
Feb 23, 2017 | 77.80 | 78.01 | 77.12 | 77.26 | 1,632,972 | -0.17(-0.21%) |
Feb 22, 2017 | 77.73 | 78.16 | 77.27 | 77.43 | 1,736,112 | -0.40(-0.52%) |
Feb 21, 2017 | 78.35 | 78.82 | 77.69 | 77.83 | 2,621,890 | -0.33(-0.42%) |
Feb 17, 2017 | 78.17 | 78.17 | 78.17 | 0 | +1.59(+2.08%) | |
Feb 16, 2017 | 76.66 | 76.97 | 75.89 | 76.57 | 1,663,842 | -0.25(-0.32%) |
Feb 15, 2017 | 76.63 | 77.19 | 76.00 | 76.82 | 2,213,831 | +0.27(+0.35%) |
Feb 14, 2017 | 75.73 | 76.84 | 75.59 | 76.56 | 1,812,355 | +0.61(+0.80%) |
Feb 13, 2017 | 76.15 | 76.30 | 75.80 | 75.95 | 1,140,574 | +0.00(+0.00%) |
Feb 10, 2017 | 75.92 | 76.09 | 75.54 | 75.95 | 1,832,101 | -0.06(-0.08%) |
Feb 09, 2017 | 75.86 | 76.23 | 75.67 | 76.01 | 1,669,383 | +0.16(+0.21%) |
Feb 08, 2017 | 76.43 | 76.77 | 75.59 | 75.86 | 2,461,771 | -0.84(-1.09%) |
Feb 07, 2017 | 76.49 | 77.02 | 75.70 | 76.69 | 2,612,550 | +0.53(+0.70%) |
Feb 06, 2017 | 76.32 | 76.51 | 75.92 | 76.16 | 2,299,387 | -0.18(-0.24%) |
Feb 03, 2017 | 75.46 | 76.79 | 75.35 | 76.34 | 3,692,419 | +0.94(+1.24%) |
Feb 02, 2017 | 76.24 | 76.61 | 74.36 | 75.41 | 5,460,898 | +1.91(+2.60%) |
Feb 01, 2017 | 74.33 | 74.75 | 72.97 | 73.49 | 5,147,354 | -1.19(-1.59%) |
Jan 31, 2017 | 74.41 | 74.72 | 73.85 | 74.68 | 2,056,339 | +0.31(+0.42%) |
Jan 30, 2017 | 74.59 | 74.59 | 73.67 | 74.37 | 1,818,767 | -0.08(-0.11%) |
Jan 27, 2017 | 75.02 | 75.20 | 74.20 | 74.45 | 1,293,018 | -0.92(-1.22%) |
Jan 26, 2017 | 75.60 | 76.63 | 75.08 | 75.37 | 2,964,100 | -0.05(-0.06%) |
Jan 25, 2017 | 74.53 | 75.46 | 74.40 | 75.42 | 2,161,531 | +1.12(+1.51%) |
Jan 24, 2017 | 73.37 | 74.34 | 73.29 | 74.29 | 1,386,121 | +1.05(+1.43%) |
Jan 23, 2017 | 73.14 | 73.39 | 72.76 | 73.25 | 1,274,143 | +0.02(+0.03%) |
Jan 20, 2017 | 72.64 | 73.37 | 72.41 | 73.23 | 2,015,228 | +0.68(+0.94%) |
Jan 19, 2017 | 72.86 | 72.94 | 72.06 | 72.55 | 1,870,714 | -0.35(-0.48%) |
Jan 18, 2017 | 73.56 | 73.96 | 72.85 | 72.90 | 1,757,104 | -0.53(-0.73%) |
Jan 17, 2017 | 72.97 | 73.88 | 72.88 | 73.43 | 2,450,271 | +0.97(+1.35%) |
Jan 13, 2017 | 72.46 | 72.46 | 72.46 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.41 | 73.43 | 71.82 | 72.78 | 3,630,532 | +0.74(+1.03%) |
Jan 11, 2017 | 70.47 | 72.03 | 70.20 | 72.03 | 3,031,564 | +0.90(+1.27%) |
Jan 10, 2017 | 72.10 | 72.10 | 71.02 | 71.13 | 2,680,032 | -0.82(-1.14%) |
Jan 09, 2017 | 72.46 | 72.65 | 71.83 | 71.95 | 1,519,213 | -0.85(-1.16%) |
Jan 06, 2017 | 72.32 | 73.11 | 72.00 | 72.80 | 1,777,507 | +0.52(+0.71%) |
Jan 05, 2017 | 71.90 | 72.36 | 71.32 | 72.28 | 1,726,315 | -0.09(-0.13%) |
Jan 04, 2017 | 71.30 | 72.64 | 71.27 | 72.37 | 1,653,383 | +1.26(+1.77%) |
Jan 03, 2017 | 71.05 | 71.70 | 70.74 | 71.11 | 2,232,311 | +0.77(+1.10%) |
Dec 30, 2016 | 70.34 | 70.34 | 70.34 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.30 | 71.61 | 70.85 | 71.06 | 927,493 | +0.05(+0.06%) |
Dec 28, 2016 | 71.81 | 71.98 | 70.97 | 71.01 | 1,328,155 | -0.93(-1.29%) |
Dec 27, 2016 | 72.03 | 72.20 | 71.73 | 71.94 | 1,221,974 | -0.14(-0.19%) |
Dec 23, 2016 | 72.08 | 72.08 | 72.08 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.08 | 72.57 | 71.54 | 72.45 | 2,504,064 | +0.61(+0.84%) |
Dec 21, 2016 | 71.31 | 72.00 | 71.16 | 71.84 | 2,144,548 | +0.45(+0.63%) |
Dec 20, 2016 | 70.57 | 71.41 | 70.25 | 71.39 | 2,420,585 | +1.24(+1.77%) |
Dec 19, 2016 | 70.41 | 70.63 | 69.73 | 70.15 | 2,650,780 | +0.14(+0.20%) |
Dec 16, 2016 | 70.79 | 71.26 | 69.92 | 70.01 | 4,520,491 | -1.33(-1.87%) |
Dec 15, 2016 | 71.64 | 72.23 | 70.80 | 71.34 | 3,453,573 | -0.35(-0.49%) |
Dec 14, 2016 | 72.46 | 72.99 | 71.54 | 71.69 | 3,372,244 | -0.71(-0.98%) |
Dec 13, 2016 | 72.04 | 72.91 | 72.04 | 72.40 | 2,369,865 | +0.46(+0.64%) |
Dec 12, 2016 | 73.29 | 73.30 | 71.58 | 71.94 | 3,054,383 | -1.36(-1.86%) |
Dec 09, 2016 | 73.03 | 73.42 | 72.80 | 73.30 | 1,760,413 | +0.39(+0.53%) |
Dec 08, 2016 | 72.19 | 72.94 | 72.00 | 72.91 | 2,220,980 | +0.88(+1.23%) |
Dec 07, 2016 | 71.57 | 72.66 | 71.30 | 72.03 | 2,760,461 | +0.80(+1.12%) |
Dec 06, 2016 | 71.19 | 71.36 | 70.67 | 71.23 | 2,710,613 | +0.28(+0.39%) |
Dec 05, 2016 | 70.24 | 71.38 | 69.89 | 70.96 | 2,996,636 | +1.21(+1.74%) |
Dec 02, 2016 | 70.00 | 70.55 | 69.60 | 69.74 | 2,182,920 | -0.06(-0.09%) |