Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.70 | 75.32 | 74.60 | 74.76 | 477,970 | -0.21(-0.28%) |
Feb 27, 2017 | 74.75 | 75.24 | 74.17 | 74.97 | 313,464 | +0.21(+0.28%) |
Feb 24, 2017 | 74.34 | 74.88 | 74.19 | 74.76 | 345,889 | +0.25(+0.34%) |
Feb 23, 2017 | 73.57 | 74.55 | 72.97 | 74.51 | 556,034 | +0.95(+1.29%) |
Feb 22, 2017 | 74.14 | 74.21 | 73.39 | 73.56 | 407,954 | -0.43(-0.58%) |
Feb 21, 2017 | 74.61 | 74.94 | 73.71 | 73.99 | 372,497 | -0.23(-0.31%) |
Feb 17, 2017 | 74.22 | 74.22 | 74.22 | 0 | +0.25(+0.34%) | |
Feb 16, 2017 | 74.32 | 74.93 | 73.48 | 73.97 | 594,218 | -0.51(-0.68%) |
Feb 15, 2017 | 73.93 | 75.10 | 73.36 | 74.48 | 728,493 | +0.44(+0.59%) |
Feb 14, 2017 | 71.53 | 74.22 | 71.13 | 74.04 | 1,132,513 | +0.30(+0.41%) |
Feb 13, 2017 | 73.11 | 74.40 | 72.95 | 73.74 | 734,782 | +0.95(+1.31%) |
Feb 10, 2017 | 72.65 | 73.50 | 71.14 | 72.79 | 851,180 | +0.15(+0.21%) |
Feb 09, 2017 | 71.49 | 73.08 | 71.42 | 72.64 | 779,250 | +1.25(+1.75%) |
Feb 08, 2017 | 71.48 | 72.45 | 71.04 | 71.39 | 454,631 | -0.15(-0.21%) |
Feb 07, 2017 | 71.75 | 72.24 | 71.13 | 71.54 | 363,174 | +0.13(+0.18%) |
Feb 06, 2017 | 72.00 | 72.42 | 71.09 | 71.41 | 305,192 | -0.61(-0.85%) |
Feb 03, 2017 | 71.05 | 72.11 | 70.49 | 72.02 | 722,741 | +1.53(+2.17%) |
Feb 02, 2017 | 70.58 | 71.13 | 70.02 | 70.49 | 607,257 | -0.27(-0.38%) |
Feb 01, 2017 | 71.18 | 71.72 | 70.15 | 70.76 | 434,763 | -0.01(-0.01%) |
Jan 31, 2017 | 69.52 | 70.93 | 69.13 | 70.77 | 267,196 | +1.17(+1.68%) |
Jan 30, 2017 | 70.50 | 70.50 | 69.08 | 69.60 | 478,677 | -1.09(-1.54%) |
Jan 27, 2017 | 70.12 | 70.95 | 70.12 | 70.69 | 243,672 | +0.79(+1.13%) |
Jan 26, 2017 | 70.50 | 71.00 | 69.78 | 69.90 | 367,015 | -1.02(-1.44%) |
Jan 25, 2017 | 69.90 | 71.10 | 69.73 | 70.92 | 334,964 | +1.24(+1.78%) |
Jan 24, 2017 | 69.12 | 70.18 | 69.00 | 69.68 | 298,026 | +0.29(+0.42%) |
Jan 23, 2017 | 70.33 | 70.57 | 69.37 | 69.39 | 251,929 | -0.90(-1.28%) |
Jan 20, 2017 | 69.66 | 70.96 | 69.66 | 70.29 | 557,709 | +0.30(+0.43%) |
Jan 19, 2017 | 70.22 | 70.24 | 69.54 | 69.99 | 444,860 | -0.23(-0.33%) |
Jan 18, 2017 | 69.93 | 70.45 | 69.39 | 70.22 | 621,387 | +0.57(+0.82%) |
Jan 17, 2017 | 70.20 | 70.41 | 69.24 | 69.65 | 621,242 | -0.70(-1.00%) |
Jan 13, 2017 | 70.35 | 70.35 | 70.35 | 0 | +0.46(+0.66%) | |
Jan 12, 2017 | 70.25 | 70.25 | 68.91 | 69.89 | 533,043 | -0.80(-1.13%) |
Jan 11, 2017 | 69.55 | 71.03 | 69.41 | 70.69 | 742,885 | +0.73(+1.04%) |
Jan 10, 2017 | 68.88 | 70.41 | 68.58 | 69.96 | 1,148,888 | +1.44(+2.10%) |
Jan 09, 2017 | 67.04 | 69.11 | 67.04 | 68.52 | 1,552,311 | +1.38(+2.06%) |
Jan 06, 2017 | 67.44 | 68.38 | 66.84 | 67.14 | 500,758 | +0.37(+0.55%) |
Jan 05, 2017 | 66.55 | 67.81 | 66.55 | 66.77 | 679,090 | +0.47(+0.71%) |
Jan 04, 2017 | 66.55 | 67.01 | 65.97 | 66.30 | 593,683 | +0.14(+0.21%) |
Jan 03, 2017 | 67.30 | 67.41 | 65.71 | 66.16 | 591,782 | -1.20(-1.78%) |
Dec 30, 2016 | 67.36 | 67.36 | 67.36 | 0 | +0.04(+0.06%) | |
Dec 29, 2016 | 66.50 | 67.58 | 66.25 | 67.32 | 348,533 | +1.21(+1.83%) |
Dec 28, 2016 | 66.34 | 66.82 | 65.98 | 66.11 | 168,392 | -0.62(-0.93%) |
Dec 27, 2016 | 66.12 | 67.22 | 66.00 | 66.73 | 228,063 | +0.44(+0.66%) |
Dec 23, 2016 | 66.29 | 66.29 | 66.29 | 0 | +0.51(+0.78%) | |
Dec 22, 2016 | 65.47 | 65.84 | 65.24 | 65.78 | 434,097 | +0.39(+0.60%) |
Dec 21, 2016 | 65.93 | 66.68 | 65.34 | 65.39 | 412,667 | -0.89(-1.34%) |
Dec 20, 2016 | 67.50 | 67.98 | 65.92 | 66.28 | 524,506 | -1.22(-1.81%) |
Dec 19, 2016 | 66.56 | 67.66 | 66.33 | 67.50 | 869,975 | +0.89(+1.34%) |
Dec 16, 2016 | 67.21 | 67.90 | 66.51 | 66.61 | 766,046 | -0.36(-0.54%) |
Dec 15, 2016 | 66.64 | 67.52 | 66.21 | 66.97 | 431,447 | +0.27(+0.40%) |
Dec 14, 2016 | 67.48 | 68.12 | 66.50 | 66.70 | 427,071 | -0.75(-1.11%) |
Dec 13, 2016 | 67.43 | 68.16 | 67.02 | 67.45 | 475,618 | +0.00(+0.00%) |
Dec 12, 2016 | 68.14 | 68.55 | 67.11 | 67.45 | 654,279 | -0.39(-0.57%) |
Dec 09, 2016 | 68.94 | 68.94 | 67.38 | 67.84 | 932,575 | -0.15(-0.22%) |
Dec 08, 2016 | 66.93 | 68.31 | 66.14 | 67.99 | 631,959 | +1.16(+1.74%) |
Dec 07, 2016 | 66.83 | 67.06 | 65.55 | 66.83 | 441,619 | +0.20(+0.30%) |
Dec 06, 2016 | 66.36 | 67.02 | 65.19 | 66.63 | 749,845 | +0.77(+1.17%) |
Dec 05, 2016 | 63.87 | 66.05 | 63.87 | 65.86 | 819,217 | +2.36(+3.72%) |
Dec 02, 2016 | 63.37 | 64.15 | 63.00 | 63.50 | 655,491 | +0.09(+0.14%) |