Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.12 | 66.39 | 62.54 | 64.56 | 16,672,573 | -8.56(-11.70%) |
Feb 27, 2017 | 72.17 | 73.93 | 71.32 | 73.12 | 2,711,230 | +0.22(+0.30%) |
Feb 24, 2017 | 72.85 | 73.22 | 71.73 | 72.90 | 1,487,185 | +0.31(+0.43%) |
Feb 23, 2017 | 72.30 | 72.97 | 72.20 | 72.59 | 1,615,898 | -0.02(-0.02%) |
Feb 22, 2017 | 73.11 | 73.11 | 72.02 | 72.61 | 1,662,015 | -0.50(-0.69%) |
Feb 21, 2017 | 72.36 | 73.32 | 72.17 | 73.11 | 2,135,460 | +0.17(+0.24%) |
Feb 17, 2017 | 72.94 | 72.94 | 72.94 | 0 | +1.17(+1.62%) | |
Feb 16, 2017 | 73.01 | 73.09 | 71.24 | 71.77 | 1,666,192 | -1.54(-2.10%) |
Feb 15, 2017 | 70.29 | 73.63 | 70.28 | 73.31 | 2,154,176 | +2.39(+3.37%) |
Feb 14, 2017 | 69.03 | 71.29 | 69.03 | 70.92 | 1,735,004 | +1.70(+2.46%) |
Feb 13, 2017 | 69.23 | 69.37 | 68.57 | 69.22 | 1,007,041 | +0.66(+0.96%) |
Feb 10, 2017 | 68.48 | 69.04 | 68.00 | 68.56 | 1,208,025 | -0.03(-0.05%) |
Feb 09, 2017 | 67.29 | 68.63 | 67.04 | 68.60 | 1,912,523 | +1.30(+1.94%) |
Feb 08, 2017 | 66.96 | 67.70 | 66.82 | 67.29 | 2,370,448 | +0.15(+0.22%) |
Feb 07, 2017 | 68.47 | 68.58 | 66.39 | 67.14 | 2,754,147 | -0.28(-0.41%) |
Feb 06, 2017 | 66.68 | 67.52 | 66.27 | 67.42 | 1,721,588 | +0.08(+0.12%) |
Feb 03, 2017 | 68.14 | 68.26 | 66.89 | 67.34 | 2,283,988 | -0.37(-0.55%) |
Feb 02, 2017 | 65.12 | 68.22 | 65.02 | 67.71 | 2,705,935 | +1.42(+2.15%) |
Feb 01, 2017 | 65.53 | 66.39 | 65.06 | 66.29 | 1,356,130 | +0.54(+0.81%) |
Jan 31, 2017 | 63.58 | 65.80 | 62.46 | 65.75 | 1,919,491 | +1.51(+2.35%) |
Jan 30, 2017 | 63.60 | 64.30 | 63.26 | 64.24 | 2,218,701 | +0.43(+0.68%) |
Jan 27, 2017 | 63.02 | 64.08 | 62.60 | 63.81 | 1,649,364 | +1.30(+2.09%) |
Jan 26, 2017 | 62.89 | 63.16 | 62.21 | 62.51 | 1,269,592 | -0.35(-0.56%) |
Jan 25, 2017 | 62.39 | 63.22 | 62.14 | 62.86 | 1,696,661 | +0.76(+1.22%) |
Jan 24, 2017 | 63.48 | 63.60 | 62.03 | 62.10 | 1,933,403 | -1.35(-2.12%) |
Jan 23, 2017 | 63.48 | 64.70 | 62.76 | 63.45 | 3,911,206 | -1.36(-2.10%) |
Jan 20, 2017 | 66.06 | 66.73 | 64.56 | 64.81 | 2,631,335 | -1.22(-1.84%) |
Jan 19, 2017 | 65.42 | 66.93 | 64.93 | 66.03 | 3,203,816 | +0.01(+0.01%) |
Jan 18, 2017 | 66.44 | 66.58 | 64.68 | 66.02 | 1,558,518 | -0.08(-0.12%) |
Jan 17, 2017 | 66.77 | 66.77 | 64.98 | 66.10 | 1,814,505 | -1.08(-1.61%) |
Jan 13, 2017 | 67.18 | 67.18 | 67.18 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.78 | 68.23 | 66.62 | 67.51 | 2,622,235 | +0.26(+0.39%) |
Jan 11, 2017 | 71.68 | 71.70 | 65.69 | 67.25 | 7,198,090 | -4.98(-6.90%) |
Jan 10, 2017 | 73.81 | 73.95 | 72.16 | 72.23 | 1,406,415 | -1.54(-2.08%) |
Jan 09, 2017 | 73.43 | 74.35 | 73.15 | 73.77 | 1,065,664 | +0.16(+0.21%) |
Jan 06, 2017 | 74.57 | 75.43 | 73.55 | 73.61 | 1,331,986 | -1.11(-1.48%) |
Jan 05, 2017 | 74.57 | 75.07 | 74.08 | 74.72 | 1,349,597 | -0.60(-0.80%) |
Jan 04, 2017 | 74.42 | 75.54 | 73.69 | 75.32 | 1,892,074 | +0.63(+0.84%) |
Jan 03, 2017 | 72.56 | 74.69 | 72.12 | 74.69 | 1,878,433 | +2.82(+3.93%) |
Dec 30, 2016 | 71.87 | 71.87 | 71.87 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.47 | 71.92 | 70.81 | 71.07 | 1,302,031 | -0.46(-0.64%) |
Dec 28, 2016 | 73.53 | 73.55 | 71.43 | 71.53 | 1,782,542 | -2.02(-2.75%) |
Dec 27, 2016 | 73.14 | 74.51 | 73.06 | 73.55 | 1,336,246 | +0.17(+0.24%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.81 | 73.47 | 72.61 | 72.83 | 1,110,214 | -0.39(-0.53%) |
Dec 21, 2016 | 73.09 | 73.91 | 72.79 | 73.22 | 1,584,845 | +0.06(+0.08%) |
Dec 20, 2016 | 73.55 | 74.58 | 72.90 | 73.15 | 1,314,747 | +0.15(+0.20%) |
Dec 19, 2016 | 71.61 | 74.11 | 71.50 | 73.01 | 1,701,765 | +1.44(+2.01%) |
Dec 16, 2016 | 71.68 | 71.99 | 71.00 | 71.57 | 5,590,564 | +0.23(+0.33%) |
Dec 15, 2016 | 71.85 | 72.35 | 71.23 | 71.33 | 1,588,878 | -0.52(-0.72%) |
Dec 14, 2016 | 72.29 | 72.56 | 70.33 | 71.85 | 1,480,332 | -0.46(-0.63%) |
Dec 13, 2016 | 71.21 | 72.46 | 71.14 | 72.31 | 2,175,490 | +1.24(+1.75%) |
Dec 12, 2016 | 71.32 | 71.61 | 70.55 | 71.07 | 2,097,487 | -0.17(-0.24%) |
Dec 09, 2016 | 71.15 | 72.27 | 70.94 | 71.24 | 1,868,376 | +0.47(+0.67%) |
Dec 08, 2016 | 72.04 | 72.25 | 70.54 | 70.76 | 2,115,851 | -1.72(-2.37%) |
Dec 07, 2016 | 71.75 | 72.52 | 71.25 | 72.48 | 2,327,702 | -0.46(-0.63%) |
Dec 06, 2016 | 73.19 | 73.19 | 71.59 | 72.94 | 1,570,627 | -0.16(-0.22%) |
Dec 05, 2016 | 74.55 | 74.93 | 72.85 | 73.10 | 1,619,836 | -1.12(-1.51%) |
Dec 02, 2016 | 74.39 | 74.43 | 73.41 | 74.23 | 1,607,331 | +0.14(+0.19%) |