Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.79 | 74.97 | 74.71 | 74.76 | 135,564 | -0.06(-0.08%) |
Feb 27, 2017 | 74.93 | 75.00 | 74.81 | 74.82 | 124,234 | -0.20(-0.26%) |
Feb 24, 2017 | 74.62 | 75.02 | 74.61 | 75.01 | 163,079 | +0.23(+0.31%) |
Feb 23, 2017 | 74.61 | 74.88 | 74.58 | 74.78 | 113,695 | +0.30(+0.41%) |
Feb 22, 2017 | 74.21 | 74.48 | 74.21 | 74.48 | 371,570 | +0.23(+0.30%) |
Feb 21, 2017 | 74.00 | 74.39 | 74.00 | 74.25 | 189,530 | +0.28(+0.38%) |
Feb 17, 2017 | 73.97 | 73.97 | 73.97 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 73.79 | 73.93 | 73.68 | 73.93 | 2,803,273 | +0.20(+0.27%) |
Feb 15, 2017 | 73.26 | 73.78 | 73.21 | 73.73 | 457,984 | +0.24(+0.33%) |
Feb 14, 2017 | 73.53 | 73.53 | 73.16 | 73.49 | 358,917 | -0.09(-0.12%) |
Feb 13, 2017 | 73.47 | 73.62 | 73.41 | 73.57 | 168,454 | +0.13(+0.17%) |
Feb 10, 2017 | 73.31 | 73.47 | 73.16 | 73.45 | 146,993 | +0.23(+0.31%) |
Feb 09, 2017 | 73.15 | 73.28 | 73.07 | 73.22 | 67,534 | +0.23(+0.31%) |
Feb 08, 2017 | 72.68 | 73.06 | 72.68 | 73.00 | 83,405 | +0.23(+0.31%) |
Feb 07, 2017 | 72.66 | 72.81 | 72.65 | 72.77 | 160,244 | +0.12(+0.16%) |
Feb 06, 2017 | 72.74 | 72.74 | 72.57 | 72.65 | 372,018 | -0.16(-0.22%) |
Feb 03, 2017 | 72.78 | 72.90 | 72.61 | 72.81 | 433,354 | +0.32(+0.45%) |
Feb 02, 2017 | 72.15 | 72.49 | 72.15 | 72.49 | 114,618 | +0.37(+0.52%) |
Feb 01, 2017 | 72.56 | 72.56 | 72.04 | 72.12 | 196,519 | -0.33(-0.46%) |
Jan 31, 2017 | 72.00 | 72.45 | 72.00 | 72.45 | 108,030 | +0.31(+0.43%) |
Jan 30, 2017 | 72.13 | 72.16 | 71.93 | 72.13 | 576,140 | -0.17(-0.23%) |
Jan 27, 2017 | 72.38 | 72.38 | 72.20 | 72.30 | 213,384 | -0.07(-0.09%) |
Jan 26, 2017 | 72.35 | 72.46 | 72.31 | 72.37 | 140,247 | -0.19(-0.26%) |
Jan 25, 2017 | 72.37 | 72.61 | 72.35 | 72.56 | 224,541 | +0.21(+0.28%) |
Jan 24, 2017 | 72.17 | 72.37 | 72.10 | 72.35 | 110,341 | +0.29(+0.41%) |
Jan 23, 2017 | 72.07 | 72.16 | 71.92 | 72.06 | 468,750 | -0.03(-0.04%) |
Jan 20, 2017 | 71.89 | 72.17 | 71.86 | 72.09 | 162,399 | +0.23(+0.31%) |
Jan 19, 2017 | 72.01 | 72.09 | 71.66 | 71.86 | 407,583 | -0.27(-0.38%) |
Jan 18, 2017 | 72.35 | 72.35 | 72.07 | 72.13 | 88,100 | -0.15(-0.20%) |
Jan 17, 2017 | 71.94 | 72.35 | 71.94 | 72.28 | 121,825 | +0.13(+0.18%) |
Jan 13, 2017 | 72.15 | 72.15 | 72.15 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 71.94 | 72.08 | 71.77 | 72.08 | 245,622 | -0.06(-0.08%) |
Jan 11, 2017 | 71.82 | 72.13 | 71.74 | 72.13 | 138,901 | +0.20(+0.27%) |
Jan 10, 2017 | 71.96 | 72.09 | 71.79 | 71.94 | 115,544 | +0.03(+0.04%) |
Jan 09, 2017 | 72.11 | 72.11 | 71.88 | 71.91 | 159,146 | -0.22(-0.30%) |
Jan 06, 2017 | 72.15 | 72.21 | 71.95 | 72.13 | 321,425 | -0.03(-0.04%) |
Jan 05, 2017 | 71.90 | 72.19 | 71.88 | 72.15 | 240,038 | +0.38(+0.53%) |
Jan 04, 2017 | 71.58 | 71.77 | 71.56 | 71.77 | 217,034 | +0.47(+0.66%) |
Jan 03, 2017 | 71.30 | 71.31 | 71.08 | 71.30 | 265,434 | +0.19(+0.26%) |
Dec 30, 2016 | 71.12 | 71.12 | 71.12 | 0 | -0.09(-0.12%) | |
Dec 29, 2016 | 71.05 | 71.22 | 70.96 | 71.20 | 193,000 | +0.49(+0.69%) |
Dec 28, 2016 | 71.20 | 71.20 | 70.71 | 70.71 | 274,711 | -0.29(-0.41%) |
Dec 27, 2016 | 71.03 | 71.15 | 70.98 | 71.01 | 168,021 | +0.05(+0.07%) |
Dec 23, 2016 | 70.96 | 70.96 | 70.96 | 0 | +0.10(+0.14%) | |
Dec 22, 2016 | 70.71 | 70.86 | 70.61 | 70.86 | 362,453 | +0.02(+0.03%) |
Dec 21, 2016 | 70.99 | 71.09 | 70.84 | 70.84 | 194,073 | -0.28(-0.39%) |
Dec 20, 2016 | 71.13 | 71.16 | 70.98 | 71.12 | 511,688 | +0.14(+0.20%) |
Dec 19, 2016 | 70.84 | 71.12 | 70.84 | 70.97 | 129,929 | +0.19(+0.27%) |
Dec 16, 2016 | 70.73 | 70.85 | 70.60 | 70.78 | 802,906 | +0.13(+0.18%) |
Dec 15, 2016 | 70.60 | 70.75 | 70.40 | 70.66 | 206,759 | +0.04(+0.05%) |
Dec 14, 2016 | 71.42 | 71.57 | 70.56 | 70.62 | 317,797 | -0.90(-1.26%) |
Dec 13, 2016 | 71.41 | 71.63 | 71.39 | 71.51 | 241,943 | +0.56(+0.79%) |
Dec 12, 2016 | 70.64 | 71.01 | 70.64 | 70.95 | 138,786 | +0.20(+0.29%) |
Dec 09, 2016 | 70.52 | 70.79 | 70.52 | 70.75 | 140,719 | +0.21(+0.30%) |
Dec 08, 2016 | 70.38 | 70.64 | 70.30 | 70.54 | 142,626 | -0.04(-0.05%) |
Dec 07, 2016 | 69.75 | 70.63 | 69.75 | 70.58 | 165,884 | +0.79(+1.13%) |
Dec 06, 2016 | 69.67 | 69.83 | 69.63 | 69.79 | 149,873 | +0.14(+0.21%) |
Dec 05, 2016 | 69.74 | 69.74 | 69.52 | 69.64 | 493,235 | +0.09(+0.12%) |
Dec 02, 2016 | 69.43 | 69.76 | 69.43 | 69.56 | 349,759 | +0.14(+0.21%) |