Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.60 | 72.03 | 70.69 | 70.90 | 1,004,254 | -0.89(-1.24%) |
Feb 27, 2017 | 72.10 | 72.34 | 71.62 | 71.79 | 981,643 | -0.18(-0.24%) |
Feb 24, 2017 | 71.58 | 72.06 | 70.10 | 71.96 | 607,089 | -0.32(-0.45%) |
Feb 23, 2017 | 74.50 | 74.50 | 72.03 | 72.29 | 1,148,065 | -1.77(-2.39%) |
Feb 22, 2017 | 74.16 | 74.35 | 73.88 | 74.06 | 531,685 | -0.30(-0.41%) |
Feb 21, 2017 | 73.75 | 74.48 | 73.68 | 74.36 | 342,542 | +0.66(+0.89%) |
Feb 17, 2017 | 73.70 | 73.70 | 73.70 | 0 | -0.02(-0.03%) | |
Feb 16, 2017 | 73.56 | 73.73 | 73.01 | 73.73 | 292,747 | +0.20(+0.27%) |
Feb 15, 2017 | 73.72 | 73.82 | 73.39 | 73.53 | 394,085 | -0.19(-0.26%) |
Feb 14, 2017 | 73.50 | 73.90 | 73.08 | 73.72 | 478,800 | +0.18(+0.24%) |
Feb 13, 2017 | 73.79 | 73.99 | 73.48 | 73.54 | 388,889 | -0.08(-0.11%) |
Feb 10, 2017 | 73.62 | 73.85 | 73.30 | 73.62 | 287,604 | +0.27(+0.37%) |
Feb 09, 2017 | 72.77 | 73.48 | 72.80 | 73.35 | 465,930 | +0.58(+0.79%) |
Feb 08, 2017 | 72.93 | 72.93 | 72.20 | 72.77 | 431,381 | -0.14(-0.19%) |
Feb 07, 2017 | 73.03 | 73.32 | 72.82 | 72.91 | 516,771 | -0.15(-0.20%) |
Feb 06, 2017 | 72.15 | 73.51 | 72.01 | 73.06 | 853,736 | +0.58(+0.80%) |
Feb 03, 2017 | 71.65 | 72.55 | 71.21 | 72.48 | 633,711 | +0.94(+1.32%) |
Feb 02, 2017 | 71.34 | 71.76 | 70.78 | 71.54 | 728,262 | -0.20(-0.28%) |
Feb 01, 2017 | 72.27 | 72.48 | 71.19 | 71.74 | 818,333 | -0.26(-0.36%) |
Jan 31, 2017 | 72.92 | 73.40 | 71.55 | 72.00 | 1,508,696 | -0.92(-1.27%) |
Jan 30, 2017 | 72.22 | 73.20 | 71.97 | 72.92 | 1,344,719 | +0.02(+0.03%) |
Jan 27, 2017 | 73.03 | 73.03 | 72.21 | 72.90 | 484,882 | -0.13(-0.18%) |
Jan 26, 2017 | 73.00 | 73.48 | 72.43 | 73.03 | 564,747 | +0.46(+0.63%) |
Jan 25, 2017 | 72.00 | 72.93 | 71.96 | 72.58 | 525,386 | +0.57(+0.79%) |
Jan 24, 2017 | 71.06 | 72.04 | 70.82 | 72.01 | 535,414 | +0.91(+1.28%) |
Jan 23, 2017 | 70.50 | 71.13 | 70.38 | 71.10 | 868,331 | +0.08(+0.12%) |
Jan 20, 2017 | 70.67 | 71.41 | 70.14 | 71.01 | 911,608 | +0.49(+0.70%) |
Jan 19, 2017 | 71.20 | 71.57 | 70.30 | 70.52 | 948,229 | -0.51(-0.72%) |
Jan 18, 2017 | 69.98 | 71.58 | 69.62 | 71.03 | 1,277,173 | +1.24(+1.78%) |
Jan 17, 2017 | 70.22 | 70.22 | 69.34 | 69.79 | 898,988 | +0.13(+0.19%) |
Jan 13, 2017 | 69.66 | 69.66 | 69.66 | 0 | -0.56(-0.80%) | |
Jan 12, 2017 | 70.40 | 71.00 | 68.97 | 70.22 | 2,173,496 | +0.13(+0.19%) |
Jan 11, 2017 | 66.37 | 71.08 | 66.37 | 70.09 | 2,770,331 | +5.12(+7.89%) |
Jan 10, 2017 | 64.13 | 64.96 | 63.89 | 64.96 | 1,051,609 | +0.88(+1.37%) |
Jan 09, 2017 | 64.84 | 65.07 | 63.83 | 64.08 | 624,595 | -0.76(-1.17%) |
Jan 06, 2017 | 64.69 | 65.42 | 64.08 | 64.84 | 501,661 | +0.20(+0.31%) |
Jan 05, 2017 | 65.49 | 65.91 | 64.29 | 64.65 | 932,191 | -0.89(-1.36%) |
Jan 04, 2017 | 64.97 | 65.99 | 64.85 | 65.54 | 671,380 | +0.72(+1.10%) |
Jan 03, 2017 | 65.06 | 65.89 | 64.14 | 64.82 | 1,245,370 | +0.02(+0.03%) |
Dec 30, 2016 | 64.80 | 64.80 | 64.80 | 0 | -0.67(-1.02%) | |
Dec 29, 2016 | 65.76 | 66.16 | 65.01 | 65.47 | 378,072 | -0.18(-0.27%) |
Dec 28, 2016 | 66.63 | 66.70 | 65.45 | 65.64 | 376,019 | -0.80(-1.20%) |
Dec 27, 2016 | 66.02 | 66.48 | 65.31 | 66.44 | 287,818 | +0.72(+1.09%) |
Dec 23, 2016 | 65.73 | 65.73 | 65.73 | 0 | -0.10(-0.15%) | |
Dec 22, 2016 | 65.70 | 66.04 | 65.35 | 65.83 | 660,046 | +0.14(+0.21%) |
Dec 21, 2016 | 65.89 | 66.23 | 65.63 | 65.69 | 358,003 | -0.10(-0.15%) |
Dec 20, 2016 | 65.27 | 66.00 | 65.17 | 65.78 | 411,781 | +0.76(+1.16%) |
Dec 19, 2016 | 64.25 | 65.04 | 64.25 | 65.03 | 460,462 | +0.33(+0.51%) |
Dec 16, 2016 | 64.56 | 65.02 | 64.28 | 64.70 | 2,015,666 | +0.15(+0.23%) |
Dec 15, 2016 | 64.18 | 64.82 | 63.85 | 64.55 | 573,864 | +0.44(+0.69%) |
Dec 14, 2016 | 64.84 | 65.13 | 64.03 | 64.11 | 615,132 | -0.74(-1.15%) |
Dec 13, 2016 | 65.33 | 65.71 | 64.37 | 64.85 | 791,590 | -0.39(-0.60%) |
Dec 12, 2016 | 65.53 | 65.74 | 64.82 | 65.24 | 534,043 | -0.29(-0.45%) |
Dec 09, 2016 | 65.75 | 65.77 | 65.30 | 65.54 | 476,612 | +0.12(+0.18%) |
Dec 08, 2016 | 65.11 | 65.61 | 64.58 | 65.42 | 628,053 | +0.30(+0.46%) |
Dec 07, 2016 | 64.49 | 65.65 | 64.39 | 65.12 | 1,018,151 | +0.60(+0.93%) |
Dec 06, 2016 | 63.63 | 64.53 | 63.27 | 64.51 | 970,860 | +0.68(+1.07%) |
Dec 05, 2016 | 63.99 | 65.02 | 63.70 | 63.83 | 1,337,229 | +0.10(+0.15%) |
Dec 02, 2016 | 63.10 | 63.84 | 63.00 | 63.74 | 758,315 | +0.70(+1.11%) |