Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.69 | 78.08 | 77.60 | 77.80 | 87,852 | +0.03(+0.03%) |
Feb 27, 2017 | 77.91 | 78.42 | 77.66 | 77.77 | 1,968,023 | -0.29(-0.37%) |
Feb 24, 2017 | 77.53 | 78.10 | 77.39 | 78.06 | 54,121 | +0.06(+0.08%) |
Feb 23, 2017 | 78.97 | 79.10 | 77.93 | 78.00 | 89,124 | -0.72(-0.92%) |
Feb 22, 2017 | 78.18 | 79.03 | 78.16 | 78.72 | 122,672 | +0.20(+0.26%) |
Feb 21, 2017 | 78.02 | 78.66 | 78.01 | 78.52 | 106,677 | +0.42(+0.54%) |
Feb 17, 2017 | 78.10 | 78.10 | 78.10 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 78.18 | 78.60 | 77.89 | 78.14 | 70,333 | -0.08(-0.10%) |
Feb 15, 2017 | 78.05 | 78.37 | 77.98 | 78.22 | 171,223 | +0.04(+0.05%) |
Feb 14, 2017 | 78.03 | 78.21 | 77.68 | 78.18 | 830,606 | +0.01(+0.01%) |
Feb 13, 2017 | 77.79 | 78.43 | 77.65 | 78.18 | 467,699 | +0.77(+1.00%) |
Feb 10, 2017 | 77.14 | 77.51 | 76.85 | 77.40 | 316,493 | +0.64(+0.84%) |
Feb 09, 2017 | 76.53 | 76.87 | 76.44 | 76.76 | 353,685 | +0.37(+0.48%) |
Feb 08, 2017 | 76.34 | 76.53 | 75.91 | 76.39 | 264,315 | +0.11(+0.14%) |
Feb 07, 2017 | 76.86 | 76.96 | 76.18 | 76.28 | 509,461 | -0.60(-0.78%) |
Feb 06, 2017 | 76.92 | 76.96 | 76.60 | 76.88 | 279,011 | -0.07(-0.09%) |
Feb 03, 2017 | 76.84 | 77.00 | 76.65 | 76.95 | 246,301 | +0.19(+0.25%) |
Feb 02, 2017 | 76.80 | 77.01 | 76.36 | 76.76 | 1,366,724 | -0.06(-0.08%) |
Feb 01, 2017 | 76.43 | 76.90 | 76.09 | 76.82 | 1,965,209 | +0.39(+0.51%) |
Jan 31, 2017 | 76.78 | 76.78 | 76.02 | 76.43 | 595,437 | -0.30(-0.39%) |
Jan 30, 2017 | 77.20 | 77.21 | 76.40 | 76.73 | 224,030 | -0.84(-1.08%) |
Jan 27, 2017 | 77.48 | 77.76 | 77.35 | 77.57 | 581,042 | -0.22(-0.28%) |
Jan 26, 2017 | 77.40 | 78.10 | 77.22 | 77.79 | 190,497 | +0.10(+0.12%) |
Jan 25, 2017 | 77.56 | 77.80 | 77.07 | 77.69 | 688,853 | +0.18(+0.24%) |
Jan 24, 2017 | 75.88 | 77.67 | 75.88 | 77.51 | 356,793 | +2.16(+2.87%) |
Jan 23, 2017 | 75.24 | 75.41 | 74.90 | 75.34 | 145,855 | +0.11(+0.15%) |
Jan 20, 2017 | 74.86 | 75.39 | 74.75 | 75.23 | 132,256 | +0.62(+0.83%) |
Jan 19, 2017 | 75.46 | 75.46 | 74.29 | 74.61 | 2,057,091 | -0.56(-0.75%) |
Jan 18, 2017 | 74.67 | 75.18 | 74.57 | 75.18 | 70,209 | +0.57(+0.77%) |
Jan 17, 2017 | 74.97 | 74.97 | 74.43 | 74.61 | 61,952 | -0.40(-0.54%) |
Jan 13, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 75.22 | 75.24 | 74.62 | 75.07 | 96,807 | -0.23(-0.30%) |
Jan 11, 2017 | 74.68 | 75.30 | 74.63 | 75.30 | 77,508 | +0.62(+0.84%) |
Jan 10, 2017 | 74.56 | 74.94 | 74.33 | 74.68 | 128,594 | +0.23(+0.31%) |
Jan 09, 2017 | 74.56 | 75.16 | 74.38 | 74.45 | 1,067,524 | -0.09(-0.12%) |
Jan 06, 2017 | 74.61 | 74.64 | 74.16 | 74.53 | 118,084 | -0.06(-0.08%) |
Jan 05, 2017 | 74.76 | 74.98 | 74.31 | 74.60 | 100,829 | -0.24(-0.32%) |
Jan 04, 2017 | 73.78 | 74.97 | 73.78 | 74.83 | 309,372 | +1.26(+1.71%) |
Jan 03, 2017 | 73.61 | 74.01 | 72.98 | 73.58 | 2,302,198 | +0.44(+0.60%) |
Dec 30, 2016 | 73.14 | 73.14 | 73.14 | 0 | -0.58(-0.79%) | |
Dec 29, 2016 | 73.81 | 73.98 | 73.54 | 73.72 | 70,728 | +0.04(+0.06%) |
Dec 28, 2016 | 74.67 | 74.75 | 73.61 | 73.67 | 58,390 | -0.78(-1.05%) |
Dec 27, 2016 | 74.28 | 74.58 | 74.28 | 74.46 | 126,863 | +0.34(+0.46%) |
Dec 23, 2016 | 74.11 | 74.11 | 74.11 | 0 | +0.16(+0.21%) | |
Dec 22, 2016 | 74.27 | 74.28 | 73.71 | 73.95 | 153,807 | -0.47(-0.63%) |
Dec 21, 2016 | 74.68 | 74.73 | 74.28 | 74.42 | 121,728 | -0.07(-0.09%) |
Dec 20, 2016 | 74.45 | 74.49 | 74.09 | 74.49 | 80,911 | +0.15(+0.20%) |
Dec 19, 2016 | 74.41 | 74.42 | 74.04 | 74.34 | 58,286 | -0.03(-0.04%) |
Dec 16, 2016 | 75.02 | 75.13 | 74.30 | 74.36 | 69,241 | -0.50(-0.67%) |
Dec 15, 2016 | 74.04 | 75.04 | 73.83 | 74.86 | 70,751 | +0.52(+0.69%) |
Dec 14, 2016 | 75.23 | 75.48 | 74.26 | 74.35 | 101,195 | -0.89(-1.19%) |
Dec 13, 2016 | 75.73 | 75.79 | 74.78 | 75.24 | 84,789 | -0.20(-0.27%) |
Dec 12, 2016 | 76.01 | 76.13 | 75.42 | 75.44 | 78,988 | -0.37(-0.49%) |
Dec 09, 2016 | 75.99 | 76.12 | 75.51 | 75.81 | 115,184 | -0.11(-0.14%) |
Dec 08, 2016 | 75.53 | 76.12 | 75.43 | 75.91 | 124,160 | +0.60(+0.80%) |
Dec 07, 2016 | 74.43 | 75.34 | 74.31 | 75.31 | 159,565 | +0.99(+1.33%) |
Dec 06, 2016 | 74.37 | 74.37 | 73.70 | 74.32 | 365,607 | +0.17(+0.22%) |
Dec 05, 2016 | 74.04 | 74.38 | 73.76 | 74.15 | 180,414 | +0.80(+1.09%) |
Dec 02, 2016 | 73.29 | 73.69 | 72.99 | 73.36 | 612,522 | -0.04(-0.06%) |