Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 72.84 | 72.90 | 71.50 | 72.20 | 840,848 | -1.17(-1.59%) |
Feb 27, 2017 | 73.40 | 74.13 | 73.11 | 73.37 | 564,592 | -0.12(-0.16%) |
Feb 24, 2017 | 72.59 | 73.49 | 72.36 | 73.49 | 527,201 | +0.09(+0.12%) |
Feb 23, 2017 | 74.20 | 74.60 | 73.15 | 73.40 | 465,884 | -0.52(-0.70%) |
Feb 22, 2017 | 73.76 | 74.09 | 73.11 | 73.92 | 505,834 | +0.06(+0.08%) |
Feb 21, 2017 | 73.61 | 73.94 | 73.33 | 73.86 | 654,772 | +0.36(+0.49%) |
Feb 17, 2017 | 73.50 | 73.50 | 73.50 | 0 | +0.44(+0.60%) | |
Feb 16, 2017 | 73.78 | 74.42 | 72.56 | 73.06 | 464,871 | -0.53(-0.72%) |
Feb 15, 2017 | 72.91 | 73.69 | 72.63 | 73.59 | 1,041,092 | +1.38(+1.91%) |
Feb 14, 2017 | 71.29 | 72.23 | 70.72 | 72.21 | 803,748 | +0.62(+0.87%) |
Feb 13, 2017 | 72.56 | 72.78 | 71.57 | 71.59 | 1,018,796 | -0.55(-0.76%) |
Feb 10, 2017 | 73.38 | 73.38 | 72.09 | 72.14 | 564,273 | -0.75(-1.03%) |
Feb 09, 2017 | 72.37 | 73.95 | 72.37 | 72.89 | 598,590 | +0.63(+0.87%) |
Feb 08, 2017 | 70.54 | 72.73 | 70.25 | 72.26 | 1,211,317 | +1.74(+2.47%) |
Feb 07, 2017 | 72.01 | 72.01 | 68.55 | 70.52 | 1,699,192 | -4.06(-5.44%) |
Feb 06, 2017 | 74.33 | 74.67 | 73.73 | 74.58 | 752,514 | +0.12(+0.16%) |
Feb 03, 2017 | 73.68 | 74.57 | 73.33 | 74.46 | 409,815 | +1.26(+1.72%) |
Feb 02, 2017 | 72.83 | 73.78 | 72.49 | 73.20 | 468,019 | +0.10(+0.14%) |
Feb 01, 2017 | 74.04 | 74.40 | 72.39 | 73.10 | 549,990 | -0.42(-0.57%) |
Jan 31, 2017 | 72.92 | 73.65 | 71.72 | 73.52 | 585,536 | +0.64(+0.88%) |
Jan 30, 2017 | 72.02 | 72.91 | 71.31 | 72.88 | 676,574 | +0.02(+0.03%) |
Jan 27, 2017 | 72.89 | 73.52 | 72.63 | 72.86 | 286,353 | -0.06(-0.08%) |
Jan 26, 2017 | 73.76 | 74.04 | 72.61 | 72.92 | 500,498 | -0.84(-1.14%) |
Jan 25, 2017 | 73.69 | 74.31 | 73.25 | 73.76 | 747,104 | +0.38(+0.52%) |
Jan 24, 2017 | 73.19 | 73.84 | 72.86 | 73.38 | 733,666 | +0.67(+0.92%) |
Jan 23, 2017 | 72.98 | 73.33 | 71.61 | 72.71 | 333,880 | -0.33(-0.45%) |
Jan 20, 2017 | 73.07 | 73.45 | 72.59 | 73.04 | 387,131 | +0.21(+0.29%) |
Jan 19, 2017 | 73.40 | 74.00 | 72.59 | 72.83 | 295,697 | -0.51(-0.70%) |
Jan 18, 2017 | 72.64 | 73.89 | 72.30 | 73.34 | 563,757 | +1.13(+1.56%) |
Jan 17, 2017 | 73.54 | 73.54 | 72.11 | 72.21 | 469,025 | -1.60(-2.17%) |
Jan 13, 2017 | 73.81 | 73.81 | 73.81 | 0 | +0.68(+0.93%) | |
Jan 12, 2017 | 73.60 | 73.60 | 72.13 | 73.13 | 506,622 | -0.47(-0.64%) |
Jan 11, 2017 | 73.32 | 74.21 | 73.08 | 73.60 | 729,198 | +0.50(+0.68%) |
Jan 10, 2017 | 72.71 | 73.61 | 72.54 | 73.10 | 569,410 | +0.80(+1.11%) |
Jan 09, 2017 | 72.76 | 73.32 | 72.06 | 72.30 | 525,317 | -0.74(-1.01%) |
Jan 06, 2017 | 72.88 | 73.42 | 71.99 | 73.04 | 442,614 | +0.32(+0.44%) |
Jan 05, 2017 | 72.92 | 73.25 | 72.06 | 72.72 | 706,119 | -0.27(-0.37%) |
Jan 04, 2017 | 71.58 | 73.59 | 71.58 | 72.99 | 731,059 | +1.54(+2.16%) |
Jan 03, 2017 | 71.84 | 72.04 | 70.76 | 71.45 | 499,221 | +0.15(+0.21%) |
Dec 30, 2016 | 71.30 | 71.30 | 71.30 | 0 | -0.86(-1.19%) | |
Dec 29, 2016 | 71.91 | 72.50 | 71.62 | 72.16 | 244,135 | +0.16(+0.22%) |
Dec 28, 2016 | 72.50 | 72.73 | 71.64 | 72.00 | 886,901 | -0.44(-0.61%) |
Dec 27, 2016 | 72.06 | 72.62 | 71.80 | 72.44 | 145,687 | +0.46(+0.64%) |
Dec 23, 2016 | 71.98 | 71.98 | 71.98 | 0 | +0.25(+0.35%) | |
Dec 22, 2016 | 72.44 | 72.44 | 71.28 | 71.73 | 238,477 | -0.60(-0.83%) |
Dec 21, 2016 | 72.20 | 72.80 | 71.84 | 72.33 | 400,906 | -0.03(-0.04%) |
Dec 20, 2016 | 72.00 | 72.81 | 71.62 | 72.36 | 396,538 | +0.36(+0.50%) |
Dec 19, 2016 | 71.76 | 72.20 | 71.36 | 72.00 | 512,042 | +0.22(+0.31%) |
Dec 16, 2016 | 72.18 | 72.58 | 71.57 | 71.78 | 1,282,547 | -0.43(-0.60%) |
Dec 15, 2016 | 72.25 | 73.15 | 71.61 | 72.21 | 796,591 | +0.29(+0.40%) |
Dec 14, 2016 | 71.88 | 72.47 | 71.04 | 71.92 | 786,041 | -0.21(-0.29%) |
Dec 13, 2016 | 72.50 | 73.09 | 71.55 | 72.13 | 577,399 | -0.30(-0.41%) |
Dec 12, 2016 | 71.98 | 72.47 | 71.14 | 72.43 | 775,186 | +0.55(+0.77%) |
Dec 09, 2016 | 71.83 | 72.15 | 71.23 | 71.88 | 619,324 | +0.11(+0.15%) |
Dec 08, 2016 | 70.82 | 72.04 | 70.47 | 71.77 | 414,229 | +1.24(+1.76%) |
Dec 07, 2016 | 69.36 | 70.78 | 69.36 | 70.53 | 651,550 | +1.15(+1.66%) |
Dec 06, 2016 | 69.04 | 69.86 | 68.89 | 69.38 | 623,476 | +0.59(+0.86%) |
Dec 05, 2016 | 68.73 | 69.18 | 68.64 | 68.79 | 483,314 | +0.67(+0.98%) |
Dec 02, 2016 | 68.20 | 68.55 | 67.78 | 68.12 | 505,197 | +0.08(+0.12%) |