Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.62 | 76.99 | 76.38 | 76.48 | 1,681,286 | -0.11(-0.14%) |
Feb 27, 2017 | 77.01 | 77.29 | 76.16 | 76.59 | 1,358,490 | -0.72(-0.93%) |
Feb 24, 2017 | 77.29 | 77.41 | 76.56 | 77.31 | 1,327,178 | +0.06(+0.08%) |
Feb 23, 2017 | 77.78 | 77.99 | 77.10 | 77.25 | 1,633,285 | -0.17(-0.21%) |
Feb 22, 2017 | 77.72 | 78.14 | 77.26 | 77.42 | 1,736,444 | -0.40(-0.52%) |
Feb 21, 2017 | 78.33 | 78.80 | 77.67 | 77.82 | 2,622,392 | -0.33(-0.42%) |
Feb 17, 2017 | 78.15 | 78.15 | 78.15 | 0 | +1.59(+2.08%) | |
Feb 16, 2017 | 76.64 | 76.96 | 75.87 | 76.56 | 1,664,161 | -0.25(-0.32%) |
Feb 15, 2017 | 76.62 | 77.18 | 75.99 | 76.81 | 2,214,255 | +0.27(+0.35%) |
Feb 14, 2017 | 75.71 | 76.83 | 75.58 | 76.54 | 1,812,702 | +0.61(+0.80%) |
Feb 13, 2017 | 76.14 | 76.28 | 75.79 | 75.94 | 1,140,792 | +0.00(+0.00%) |
Feb 10, 2017 | 75.91 | 76.07 | 75.53 | 75.94 | 1,832,451 | -0.06(-0.08%) |
Feb 09, 2017 | 75.84 | 76.22 | 75.66 | 76.00 | 1,669,702 | +0.16(+0.21%) |
Feb 08, 2017 | 76.41 | 76.75 | 75.58 | 75.84 | 2,462,242 | -0.84(-1.09%) |
Feb 07, 2017 | 76.48 | 77.00 | 75.68 | 76.68 | 2,613,050 | +0.53(+0.70%) |
Feb 06, 2017 | 76.30 | 76.50 | 75.91 | 76.15 | 2,299,827 | -0.18(-0.24%) |
Feb 03, 2017 | 75.45 | 76.77 | 75.34 | 76.33 | 3,693,125 | +0.94(+1.24%) |
Feb 02, 2017 | 76.23 | 76.60 | 74.34 | 75.39 | 5,461,943 | +1.91(+2.60%) |
Feb 01, 2017 | 74.32 | 74.74 | 72.96 | 73.48 | 5,148,339 | -1.19(-1.59%) |
Jan 31, 2017 | 74.40 | 74.70 | 73.84 | 74.67 | 2,056,733 | +0.31(+0.42%) |
Jan 30, 2017 | 74.57 | 74.57 | 73.65 | 74.35 | 1,819,115 | -0.08(-0.11%) |
Jan 27, 2017 | 75.01 | 75.19 | 74.19 | 74.44 | 1,293,265 | -0.92(-1.22%) |
Jan 26, 2017 | 75.59 | 76.62 | 75.06 | 75.36 | 2,964,667 | -0.05(-0.06%) |
Jan 25, 2017 | 74.52 | 75.44 | 74.38 | 75.40 | 2,161,945 | +1.12(+1.51%) |
Jan 24, 2017 | 73.35 | 74.33 | 73.28 | 74.28 | 1,386,386 | +1.05(+1.43%) |
Jan 23, 2017 | 73.12 | 73.38 | 72.74 | 73.23 | 1,274,387 | +0.02(+0.03%) |
Jan 20, 2017 | 72.63 | 73.36 | 72.40 | 73.21 | 2,015,613 | +0.68(+0.94%) |
Jan 19, 2017 | 72.85 | 72.93 | 72.05 | 72.53 | 1,871,072 | -0.35(-0.48%) |
Jan 18, 2017 | 73.54 | 73.95 | 72.84 | 72.88 | 1,757,440 | -0.53(-0.73%) |
Jan 17, 2017 | 72.96 | 73.87 | 72.86 | 73.42 | 2,450,739 | +0.97(+1.35%) |
Jan 13, 2017 | 72.44 | 72.44 | 72.44 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.40 | 73.42 | 71.81 | 72.76 | 3,631,227 | +0.74(+1.03%) |
Jan 11, 2017 | 70.46 | 72.02 | 70.19 | 72.02 | 3,032,144 | +0.90(+1.27%) |
Jan 10, 2017 | 72.08 | 72.08 | 71.01 | 71.12 | 2,680,545 | -0.82(-1.14%) |
Jan 09, 2017 | 72.45 | 72.63 | 71.82 | 71.94 | 1,519,503 | -0.85(-1.16%) |
Jan 06, 2017 | 72.30 | 73.09 | 71.99 | 72.78 | 1,777,847 | +0.51(+0.71%) |
Jan 05, 2017 | 71.89 | 72.35 | 71.31 | 72.27 | 1,726,646 | -0.09(-0.13%) |
Jan 04, 2017 | 71.28 | 72.63 | 71.26 | 72.36 | 1,653,700 | +1.26(+1.77%) |
Jan 03, 2017 | 71.03 | 71.69 | 70.73 | 71.10 | 2,232,738 | +0.77(+1.10%) |
Dec 30, 2016 | 70.33 | 70.33 | 70.33 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.28 | 71.60 | 70.83 | 71.04 | 927,670 | +0.05(+0.06%) |
Dec 28, 2016 | 71.80 | 71.96 | 70.96 | 71.00 | 1,328,409 | -0.93(-1.29%) |
Dec 27, 2016 | 72.02 | 72.19 | 71.71 | 71.93 | 1,222,208 | -0.14(-0.19%) |
Dec 23, 2016 | 72.06 | 72.06 | 72.06 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.06 | 72.56 | 71.53 | 72.43 | 2,504,543 | +0.61(+0.84%) |
Dec 21, 2016 | 71.30 | 71.99 | 71.14 | 71.83 | 2,144,958 | +0.45(+0.63%) |
Dec 20, 2016 | 70.56 | 71.39 | 70.24 | 71.37 | 2,421,048 | +1.24(+1.77%) |
Dec 19, 2016 | 70.40 | 70.62 | 69.72 | 70.13 | 2,651,287 | +0.14(+0.20%) |
Dec 16, 2016 | 70.78 | 71.25 | 69.90 | 70.00 | 4,521,356 | -1.33(-1.87%) |
Dec 15, 2016 | 71.62 | 72.21 | 70.79 | 71.33 | 3,454,234 | -0.35(-0.49%) |
Dec 14, 2016 | 72.44 | 72.97 | 71.53 | 71.68 | 3,372,889 | -0.71(-0.98%) |
Dec 13, 2016 | 72.03 | 72.89 | 72.03 | 72.39 | 2,370,318 | +0.46(+0.64%) |
Dec 12, 2016 | 73.28 | 73.29 | 71.57 | 71.93 | 3,054,967 | -1.36(-1.86%) |
Dec 09, 2016 | 73.01 | 73.41 | 72.79 | 73.29 | 1,760,750 | +0.39(+0.53%) |
Dec 08, 2016 | 72.17 | 72.93 | 71.99 | 72.90 | 2,221,405 | +0.88(+1.23%) |
Dec 07, 2016 | 71.56 | 72.64 | 71.28 | 72.02 | 2,760,989 | +0.80(+1.12%) |
Dec 06, 2016 | 71.17 | 71.35 | 70.66 | 71.22 | 2,711,131 | +0.28(+0.39%) |
Dec 05, 2016 | 70.23 | 71.37 | 69.88 | 70.94 | 2,997,209 | +1.21(+1.74%) |
Dec 02, 2016 | 69.99 | 70.54 | 69.58 | 69.73 | 2,183,337 | -0.06(-0.09%) |