Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.55 | 71.61 | 71.38 | 71.48 | 63,938 | -0.17(-0.23%) |
Feb 27, 2017 | 71.51 | 71.70 | 71.44 | 71.64 | 72,299 | +0.11(+0.15%) |
Feb 24, 2017 | 71.11 | 71.55 | 71.11 | 71.54 | 36,429 | +0.10(+0.14%) |
Feb 23, 2017 | 71.56 | 71.56 | 71.19 | 71.44 | 58,819 | +0.04(+0.05%) |
Feb 22, 2017 | 71.33 | 71.46 | 71.25 | 71.41 | 26,830 | +0.00(+0.00%) |
Feb 21, 2017 | 71.10 | 71.49 | 71.10 | 71.41 | 58,018 | +0.41(+0.57%) |
Feb 17, 2017 | 71.00 | 71.00 | 71.00 | 0 | +0.08(+0.11%) | |
Feb 16, 2017 | 71.00 | 71.00 | 70.65 | 70.92 | 94,562 | -0.04(-0.05%) |
Feb 15, 2017 | 70.52 | 71.01 | 70.52 | 70.95 | 48,162 | +0.38(+0.54%) |
Feb 14, 2017 | 70.23 | 70.57 | 70.14 | 70.57 | 80,513 | +0.30(+0.43%) |
Feb 13, 2017 | 69.97 | 70.35 | 69.97 | 70.27 | 57,836 | +0.41(+0.58%) |
Feb 10, 2017 | 69.74 | 69.93 | 69.72 | 69.87 | 79,796 | +0.26(+0.37%) |
Feb 09, 2017 | 69.32 | 69.71 | 69.32 | 69.61 | 39,948 | +0.38(+0.55%) |
Feb 08, 2017 | 69.10 | 69.27 | 68.99 | 69.23 | 75,715 | +0.07(+0.10%) |
Feb 07, 2017 | 69.26 | 69.34 | 69.11 | 69.16 | 54,397 | +0.02(+0.03%) |
Feb 06, 2017 | 69.13 | 69.20 | 68.99 | 69.14 | 74,350 | -0.07(-0.10%) |
Feb 03, 2017 | 69.01 | 69.26 | 68.96 | 69.21 | 52,435 | +0.46(+0.67%) |
Feb 02, 2017 | 68.67 | 68.85 | 68.57 | 68.75 | 47,985 | +0.04(+0.05%) |
Feb 01, 2017 | 68.84 | 68.98 | 68.53 | 68.72 | 76,096 | +0.04(+0.06%) |
Jan 31, 2017 | 68.54 | 68.67 | 68.35 | 68.67 | 80,439 | -0.06(-0.09%) |
Jan 30, 2017 | 68.84 | 68.84 | 68.41 | 68.74 | 63,011 | -0.41(-0.59%) |
Jan 27, 2017 | 69.28 | 69.28 | 69.09 | 69.14 | 35,999 | -0.08(-0.11%) |
Jan 26, 2017 | 69.20 | 69.29 | 69.16 | 69.22 | 72,386 | -0.01(-0.01%) |
Jan 25, 2017 | 69.03 | 69.24 | 68.94 | 69.23 | 73,442 | +0.56(+0.81%) |
Jan 24, 2017 | 68.38 | 68.79 | 68.27 | 68.67 | 31,729 | +0.36(+0.53%) |
Jan 23, 2017 | 68.37 | 68.47 | 68.03 | 68.31 | 36,876 | -0.15(-0.22%) |
Jan 20, 2017 | 68.47 | 68.59 | 68.28 | 68.46 | 34,601 | +0.22(+0.32%) |
Jan 19, 2017 | 68.46 | 68.51 | 68.14 | 68.24 | 34,233 | -0.19(-0.28%) |
Jan 18, 2017 | 68.38 | 68.44 | 68.26 | 68.44 | 24,701 | +0.13(+0.19%) |
Jan 17, 2017 | 68.32 | 68.44 | 68.19 | 68.30 | 45,117 | -0.23(-0.34%) |
Jan 13, 2017 | 68.53 | 68.53 | 68.53 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 68.44 | 68.44 | 67.98 | 68.44 | 79,301 | -0.11(-0.17%) |
Jan 11, 2017 | 68.36 | 68.56 | 68.14 | 68.56 | 34,638 | +0.18(+0.26%) |
Jan 10, 2017 | 68.40 | 68.69 | 68.25 | 68.38 | 29,135 | -0.05(-0.08%) |
Jan 09, 2017 | 68.54 | 68.58 | 68.36 | 68.44 | 25,141 | -0.18(-0.26%) |
Jan 06, 2017 | 68.41 | 68.74 | 68.22 | 68.61 | 32,557 | +0.27(+0.39%) |
Jan 05, 2017 | 68.31 | 68.38 | 68.08 | 68.35 | 49,641 | +0.04(+0.05%) |
Jan 04, 2017 | 68.13 | 68.41 | 68.13 | 68.31 | 90,168 | +0.31(+0.45%) |
Jan 03, 2017 | 67.91 | 68.09 | 67.61 | 68.00 | 101,728 | +0.53(+0.79%) |
Dec 30, 2016 | 67.47 | 67.47 | 67.47 | 0 | -0.27(-0.39%) | |
Dec 29, 2016 | 67.82 | 67.86 | 67.62 | 67.74 | 48,921 | -0.04(-0.05%) |
Dec 28, 2016 | 68.37 | 68.37 | 67.74 | 67.77 | 51,930 | -0.54(-0.79%) |
Dec 27, 2016 | 68.24 | 68.44 | 68.22 | 68.31 | 50,382 | +0.21(+0.31%) |
Dec 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | +0.07(+0.11%) | |
Dec 22, 2016 | 68.10 | 68.10 | 67.93 | 68.03 | 24,452 | -0.12(-0.18%) |
Dec 21, 2016 | 68.29 | 68.29 | 68.15 | 68.15 | 48,459 | -0.17(-0.25%) |
Dec 20, 2016 | 68.23 | 68.36 | 68.20 | 68.32 | 31,368 | +0.23(+0.34%) |
Dec 19, 2016 | 68.03 | 68.20 | 67.96 | 68.09 | 47,558 | +0.18(+0.27%) |
Dec 16, 2016 | 68.20 | 68.20 | 67.84 | 67.91 | 82,988 | -0.11(-0.17%) |
Dec 15, 2016 | 67.84 | 68.29 | 67.84 | 68.02 | 29,254 | +0.30(+0.44%) |
Dec 14, 2016 | 68.09 | 68.44 | 67.68 | 67.72 | 76,619 | -0.52(-0.76%) |
Dec 13, 2016 | 68.03 | 68.43 | 68.03 | 68.24 | 94,585 | +0.49(+0.73%) |
Dec 12, 2016 | 67.79 | 67.97 | 67.64 | 67.75 | 25,283 | -0.04(-0.06%) |
Dec 09, 2016 | 67.43 | 67.79 | 67.43 | 67.79 | 38,533 | +0.51(+0.76%) |
Dec 08, 2016 | 67.26 | 67.51 | 67.16 | 67.28 | 101,192 | +0.04(+0.07%) |
Dec 07, 2016 | 66.34 | 67.26 | 66.28 | 67.24 | 215,532 | +0.87(+1.31%) |
Dec 06, 2016 | 66.29 | 66.39 | 66.10 | 66.37 | 89,527 | +0.19(+0.29%) |
Dec 05, 2016 | 66.12 | 66.28 | 66.03 | 66.18 | 56,517 | +0.34(+0.52%) |
Dec 02, 2016 | 65.79 | 66.00 | 65.73 | 65.83 | 40,619 | +0.04(+0.07%) |