Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 66.97 | 67.09 | 63.42 | 63.70 | 1,838,360 | -3.86(-5.72%) |
Feb 27, 2017 | 66.99 | 67.68 | 66.02 | 67.56 | 1,364,537 | +0.76(+1.14%) |
Feb 24, 2017 | 67.19 | 68.08 | 66.51 | 66.80 | 888,794 | -0.90(-1.32%) |
Feb 23, 2017 | 67.93 | 68.28 | 66.78 | 67.69 | 1,013,208 | +0.29(+0.43%) |
Feb 22, 2017 | 68.44 | 68.80 | 66.99 | 67.40 | 627,422 | -1.63(-2.36%) |
Feb 21, 2017 | 69.04 | 69.47 | 68.70 | 69.03 | 743,778 | +0.65(+0.95%) |
Feb 17, 2017 | 68.38 | 68.38 | 68.38 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.43 | 68.84 | 67.61 | 68.28 | 918,521 | +0.09(+0.14%) |
Feb 15, 2017 | 68.51 | 68.85 | 67.92 | 68.19 | 644,741 | -0.45(-0.66%) |
Feb 14, 2017 | 68.76 | 68.83 | 67.69 | 68.64 | 608,771 | +0.23(+0.33%) |
Feb 13, 2017 | 69.00 | 69.74 | 68.28 | 68.41 | 849,004 | -0.81(-1.17%) |
Feb 10, 2017 | 68.41 | 69.54 | 68.30 | 69.22 | 1,050,236 | +1.46(+2.16%) |
Feb 09, 2017 | 67.28 | 68.05 | 66.48 | 67.76 | 869,561 | +0.78(+1.17%) |
Feb 08, 2017 | 66.15 | 67.35 | 65.33 | 66.98 | 766,344 | +0.07(+0.10%) |
Feb 07, 2017 | 69.27 | 69.50 | 66.45 | 66.91 | 1,243,370 | -2.67(-3.83%) |
Feb 06, 2017 | 71.62 | 71.62 | 68.92 | 69.58 | 610,984 | -1.28(-1.81%) |
Feb 03, 2017 | 69.18 | 70.91 | 68.77 | 70.86 | 744,388 | +1.51(+2.17%) |
Feb 02, 2017 | 69.17 | 70.16 | 67.86 | 69.35 | 1,030,191 | +0.50(+0.73%) |
Feb 01, 2017 | 70.21 | 70.42 | 68.33 | 68.85 | 802,036 | -0.83(-1.19%) |
Jan 31, 2017 | 69.50 | 69.95 | 68.87 | 69.68 | 713,802 | +0.38(+0.54%) |
Jan 30, 2017 | 71.38 | 71.60 | 68.81 | 69.31 | 755,526 | -2.63(-3.66%) |
Jan 27, 2017 | 72.39 | 73.46 | 71.79 | 71.94 | 477,990 | -0.95(-1.31%) |
Jan 26, 2017 | 73.92 | 74.08 | 72.81 | 72.89 | 714,353 | -0.12(-0.17%) |
Jan 25, 2017 | 72.32 | 73.48 | 72.32 | 73.01 | 759,786 | +0.46(+0.64%) |
Jan 24, 2017 | 71.69 | 72.81 | 71.36 | 72.55 | 675,009 | +1.23(+1.73%) |
Jan 23, 2017 | 70.42 | 71.82 | 70.24 | 71.31 | 658,174 | -0.05(-0.07%) |
Jan 20, 2017 | 71.15 | 71.93 | 70.68 | 71.36 | 681,368 | +1.06(+1.50%) |
Jan 19, 2017 | 69.82 | 70.52 | 68.35 | 70.31 | 613,293 | +0.66(+0.95%) |
Jan 18, 2017 | 69.89 | 70.30 | 69.05 | 69.65 | 808,468 | -0.63(-0.90%) |
Jan 17, 2017 | 69.67 | 71.11 | 69.29 | 70.28 | 616,711 | +1.06(+1.52%) |
Jan 13, 2017 | 69.22 | 69.22 | 69.22 | 0 | -0.87(-1.24%) | |
Jan 12, 2017 | 71.61 | 72.13 | 69.85 | 70.09 | 566,725 | -0.72(-1.01%) |
Jan 11, 2017 | 71.65 | 72.34 | 70.38 | 70.81 | 784,259 | -0.49(-0.69%) |
Jan 10, 2017 | 71.45 | 73.01 | 70.85 | 71.30 | 1,305,400 | -0.41(-0.57%) |
Jan 09, 2017 | 72.10 | 73.02 | 71.48 | 71.70 | 1,069,054 | -0.90(-1.23%) |
Jan 06, 2017 | 72.69 | 73.00 | 71.41 | 72.60 | 670,840 | +0.57(+0.80%) |
Jan 05, 2017 | 71.30 | 72.43 | 71.28 | 72.02 | 770,206 | +0.85(+1.19%) |
Jan 04, 2017 | 70.01 | 71.61 | 70.01 | 71.17 | 712,690 | +1.14(+1.63%) |
Jan 03, 2017 | 69.30 | 70.89 | 68.30 | 70.03 | 846,435 | +1.63(+2.38%) |
Dec 30, 2016 | 68.40 | 68.40 | 68.40 | 0 | -1.06(-1.52%) | |
Dec 29, 2016 | 69.83 | 70.32 | 69.19 | 69.46 | 428,940 | -0.49(-0.70%) |
Dec 28, 2016 | 70.84 | 71.43 | 69.34 | 69.95 | 498,530 | -0.70(-0.99%) |
Dec 27, 2016 | 70.08 | 70.77 | 69.53 | 70.64 | 692,048 | +0.89(+1.27%) |
Dec 23, 2016 | 69.76 | 69.76 | 69.76 | 0 | -1.01(-1.42%) | |
Dec 22, 2016 | 70.03 | 70.98 | 69.77 | 70.77 | 654,913 | +0.39(+0.55%) |
Dec 21, 2016 | 72.52 | 73.14 | 70.34 | 70.38 | 917,000 | -1.84(-2.54%) |
Dec 20, 2016 | 74.29 | 74.41 | 71.62 | 72.22 | 911,192 | -1.28(-1.74%) |
Dec 19, 2016 | 74.16 | 75.08 | 73.21 | 73.50 | 668,200 | -0.85(-1.14%) |
Dec 16, 2016 | 75.35 | 76.17 | 74.20 | 74.35 | 1,456,951 | -0.71(-0.94%) |
Dec 15, 2016 | 73.19 | 75.49 | 72.79 | 75.06 | 914,419 | +1.01(+1.36%) |
Dec 14, 2016 | 76.27 | 77.16 | 73.79 | 74.05 | 1,162,054 | -3.24(-4.19%) |
Dec 13, 2016 | 76.59 | 78.27 | 74.89 | 77.29 | 914,383 | +1.50(+1.98%) |
Dec 12, 2016 | 78.72 | 79.99 | 75.63 | 75.79 | 1,583,493 | +0.84(+1.12%) |
Dec 09, 2016 | 75.14 | 75.66 | 74.49 | 74.95 | 515,810 | +0.21(+0.28%) |
Dec 08, 2016 | 74.38 | 75.38 | 72.56 | 74.74 | 708,639 | +0.89(+1.20%) |
Dec 07, 2016 | 74.18 | 74.74 | 72.70 | 73.86 | 1,152,282 | -0.26(-0.36%) |
Dec 06, 2016 | 72.21 | 74.58 | 70.85 | 74.12 | 1,305,949 | +2.07(+2.88%) |
Dec 05, 2016 | 70.27 | 72.83 | 69.97 | 72.05 | 1,584,823 | +2.45(+3.52%) |
Dec 02, 2016 | 68.74 | 71.24 | 68.62 | 69.60 | 1,417,153 | +0.43(+0.63%) |