Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.69 | 72.99 | 72.59 | 72.62 | 25,971 | -0.50(-0.68%) |
Feb 27, 2017 | 72.92 | 73.25 | 72.82 | 73.12 | 23,028 | +0.20(+0.27%) |
Feb 24, 2017 | 72.42 | 72.94 | 72.10 | 72.92 | 31,175 | -0.39(-0.53%) |
Feb 23, 2017 | 73.83 | 73.95 | 73.22 | 73.31 | 38,248 | +0.11(+0.15%) |
Feb 22, 2017 | 72.81 | 73.24 | 72.63 | 73.20 | 39,319 | +0.56(+0.78%) |
Feb 21, 2017 | 72.20 | 72.81 | 72.20 | 72.64 | 47,120 | +0.73(+1.02%) |
Feb 17, 2017 | 71.90 | 71.90 | 71.90 | 0 | -0.59(-0.81%) | |
Feb 16, 2017 | 72.03 | 72.50 | 72.00 | 72.49 | 15,421 | +0.36(+0.50%) |
Feb 15, 2017 | 71.19 | 72.24 | 71.16 | 72.13 | 20,901 | -0.02(-0.03%) |
Feb 14, 2017 | 72.12 | 72.27 | 71.71 | 72.15 | 33,947 | +0.13(+0.18%) |
Feb 13, 2017 | 72.10 | 72.37 | 71.83 | 72.02 | 31,205 | +0.52(+0.73%) |
Feb 10, 2017 | 71.27 | 71.56 | 71.26 | 71.50 | 28,515 | -0.25(-0.35%) |
Feb 09, 2017 | 71.46 | 72.02 | 71.46 | 71.75 | 37,952 | +0.51(+0.72%) |
Feb 08, 2017 | 70.89 | 71.39 | 70.75 | 71.24 | 22,714 | -0.14(-0.20%) |
Feb 07, 2017 | 71.33 | 71.54 | 71.22 | 71.38 | 20,320 | -0.99(-1.37%) |
Feb 06, 2017 | 72.20 | 72.38 | 72.00 | 72.37 | 26,470 | -0.67(-0.92%) |
Feb 03, 2017 | 73.07 | 73.11 | 72.67 | 73.04 | 31,076 | -0.65(-0.88%) |
Feb 02, 2017 | 73.42 | 73.76 | 73.29 | 73.69 | 59,739 | -2.06(-2.72%) |
Feb 01, 2017 | 76.10 | 76.24 | 75.11 | 75.75 | 38,807 | +0.50(+0.66%) |
Jan 31, 2017 | 75.89 | 75.96 | 74.86 | 75.25 | 28,729 | -0.15(-0.20%) |
Jan 30, 2017 | 75.06 | 75.40 | 74.66 | 75.40 | 22,255 | -0.23(-0.30%) |
Jan 27, 2017 | 75.74 | 75.74 | 75.34 | 75.63 | 19,653 | -0.76(-0.99%) |
Jan 26, 2017 | 76.52 | 76.66 | 76.08 | 76.39 | 29,159 | -1.60(-2.05%) |
Jan 25, 2017 | 77.91 | 78.21 | 77.49 | 77.99 | 28,485 | +1.00(+1.30%) |
Jan 24, 2017 | 76.19 | 77.00 | 76.19 | 76.99 | 24,141 | +1.45(+1.92%) |
Jan 23, 2017 | 75.58 | 75.69 | 75.08 | 75.54 | 21,334 | +0.19(+0.25%) |
Jan 20, 2017 | 75.11 | 75.58 | 75.06 | 75.35 | 15,780 | +0.28(+0.37%) |
Jan 19, 2017 | 75.23 | 75.33 | 74.79 | 75.07 | 23,589 | -0.15(-0.20%) |
Jan 18, 2017 | 75.13 | 75.54 | 75.03 | 75.22 | 27,005 | -0.13(-0.17%) |
Jan 17, 2017 | 75.20 | 75.60 | 75.18 | 75.35 | 35,804 | -0.24(-0.32%) |
Jan 13, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.29(-0.39%) | |
Jan 12, 2017 | 76.78 | 76.78 | 73.29 | 75.88 | 93,655 | -1.32(-1.70%) |
Jan 11, 2017 | 76.41 | 77.27 | 76.28 | 77.20 | 37,809 | +0.70(+0.92%) |
Jan 10, 2017 | 76.16 | 76.70 | 76.12 | 76.50 | 122,011 | +0.60(+0.79%) |
Jan 09, 2017 | 75.62 | 76.10 | 75.30 | 75.90 | 28,672 | +0.07(+0.09%) |
Jan 06, 2017 | 75.89 | 76.28 | 75.83 | 75.83 | 22,251 | -0.53(-0.70%) |
Jan 05, 2017 | 76.06 | 76.56 | 76.01 | 76.36 | 30,639 | +1.18(+1.58%) |
Jan 04, 2017 | 74.75 | 75.61 | 74.70 | 75.18 | 24,590 | +0.02(+0.03%) |
Jan 03, 2017 | 75.15 | 75.26 | 74.87 | 75.16 | 33,192 | +1.01(+1.36%) |
Dec 30, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.36(+0.49%) | |
Dec 29, 2016 | 73.54 | 73.81 | 73.30 | 73.79 | 28,942 | +0.30(+0.41%) |
Dec 28, 2016 | 73.73 | 73.81 | 73.18 | 73.49 | 29,356 | -0.65(-0.88%) |
Dec 27, 2016 | 74.08 | 74.29 | 74.00 | 74.14 | 33,184 | -0.01(-0.01%) |
Dec 23, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.12(+0.16%) | |
Dec 22, 2016 | 74.34 | 74.54 | 73.83 | 74.03 | 28,958 | -0.26(-0.35%) |
Dec 21, 2016 | 74.25 | 74.46 | 74.14 | 74.29 | 20,375 | +0.59(+0.80%) |
Dec 20, 2016 | 73.43 | 73.93 | 73.43 | 73.70 | 28,527 | +0.06(+0.08%) |
Dec 19, 2016 | 73.86 | 74.18 | 73.64 | 73.64 | 54,528 | +0.49(+0.67%) |
Dec 16, 2016 | 73.47 | 73.89 | 73.15 | 73.15 | 35,456 | +0.30(+0.41%) |
Dec 15, 2016 | 72.86 | 73.18 | 72.67 | 72.85 | 47,698 | +0.50(+0.69%) |
Dec 14, 2016 | 73.14 | 73.73 | 72.35 | 72.35 | 26,248 | -0.87(-1.19%) |
Dec 13, 2016 | 73.12 | 73.55 | 73.12 | 73.22 | 37,498 | +0.76(+1.05%) |
Dec 12, 2016 | 72.42 | 72.74 | 72.06 | 72.46 | 41,506 | +0.12(+0.17%) |
Dec 09, 2016 | 72.21 | 72.42 | 71.88 | 72.34 | 45,731 | +0.14(+0.19%) |
Dec 08, 2016 | 72.49 | 72.61 | 72.10 | 72.20 | 39,530 | +0.19(+0.26%) |
Dec 07, 2016 | 71.17 | 72.25 | 71.06 | 72.01 | 58,644 | +2.57(+3.70%) |
Dec 06, 2016 | 68.88 | 69.55 | 68.84 | 69.44 | 27,138 | +0.39(+0.56%) |
Dec 05, 2016 | 68.50 | 69.24 | 68.46 | 69.05 | 49,040 | +2.57(+3.87%) |
Dec 02, 2016 | 66.06 | 67.00 | 66.06 | 66.48 | 37,604 | +0.37(+0.56%) |