Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.05 | 66.32 | 62.48 | 64.50 | 16,688,693 | -8.55(-11.70%) |
Feb 27, 2017 | 72.10 | 73.86 | 71.26 | 73.05 | 2,713,851 | +0.22(+0.30%) |
Feb 24, 2017 | 72.78 | 73.15 | 71.66 | 72.83 | 1,488,623 | +0.31(+0.43%) |
Feb 23, 2017 | 72.23 | 72.89 | 72.13 | 72.52 | 1,617,460 | -0.02(-0.02%) |
Feb 22, 2017 | 73.04 | 73.04 | 71.95 | 72.54 | 1,663,622 | -0.50(-0.68%) |
Feb 21, 2017 | 72.29 | 73.25 | 72.10 | 73.04 | 2,137,524 | +0.17(+0.24%) |
Feb 17, 2017 | 72.87 | 72.87 | 72.87 | 0 | +1.16(+1.62%) | |
Feb 16, 2017 | 72.94 | 73.02 | 71.17 | 71.70 | 1,667,803 | -1.54(-2.10%) |
Feb 15, 2017 | 70.22 | 73.56 | 70.21 | 73.24 | 2,156,258 | +2.39(+3.37%) |
Feb 14, 2017 | 68.96 | 71.22 | 68.96 | 70.85 | 1,736,681 | +1.70(+2.46%) |
Feb 13, 2017 | 69.17 | 69.31 | 68.50 | 69.15 | 1,008,015 | +0.66(+0.96%) |
Feb 10, 2017 | 68.42 | 68.98 | 67.93 | 68.49 | 1,209,193 | -0.03(-0.05%) |
Feb 09, 2017 | 67.23 | 68.56 | 66.98 | 68.53 | 1,914,372 | +1.30(+1.94%) |
Feb 08, 2017 | 66.89 | 67.63 | 66.75 | 67.23 | 2,372,740 | +0.15(+0.22%) |
Feb 07, 2017 | 68.40 | 68.51 | 66.32 | 67.08 | 2,756,810 | -0.28(-0.41%) |
Feb 06, 2017 | 66.61 | 67.45 | 66.21 | 67.36 | 1,723,253 | +0.08(+0.12%) |
Feb 03, 2017 | 68.07 | 68.19 | 66.82 | 67.28 | 2,286,197 | -0.37(-0.55%) |
Feb 02, 2017 | 65.05 | 68.15 | 64.96 | 67.65 | 2,708,551 | +1.42(+2.15%) |
Feb 01, 2017 | 65.47 | 66.33 | 65.00 | 66.23 | 1,357,441 | +0.53(+0.81%) |
Jan 31, 2017 | 63.52 | 65.73 | 62.40 | 65.69 | 1,921,347 | +1.51(+2.35%) |
Jan 30, 2017 | 63.53 | 64.24 | 63.20 | 64.18 | 2,220,846 | +0.43(+0.68%) |
Jan 27, 2017 | 62.96 | 64.02 | 62.54 | 63.75 | 1,650,959 | +1.30(+2.09%) |
Jan 26, 2017 | 62.83 | 63.09 | 62.15 | 62.45 | 1,270,819 | -0.35(-0.56%) |
Jan 25, 2017 | 62.33 | 63.16 | 62.08 | 62.80 | 1,698,301 | +0.76(+1.22%) |
Jan 24, 2017 | 63.41 | 63.53 | 61.97 | 62.04 | 1,935,272 | -1.35(-2.12%) |
Jan 23, 2017 | 63.41 | 64.64 | 62.70 | 63.39 | 3,914,987 | -1.36(-2.10%) |
Jan 20, 2017 | 65.99 | 66.67 | 64.50 | 64.75 | 2,633,880 | -1.22(-1.84%) |
Jan 19, 2017 | 65.35 | 66.86 | 64.87 | 65.97 | 3,206,914 | +0.01(+0.01%) |
Jan 18, 2017 | 66.37 | 66.52 | 64.61 | 65.96 | 1,560,025 | -0.08(-0.12%) |
Jan 17, 2017 | 66.70 | 66.70 | 64.91 | 66.04 | 1,816,260 | -1.08(-1.61%) |
Jan 13, 2017 | 67.11 | 67.11 | 67.11 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.72 | 68.17 | 66.55 | 67.44 | 2,624,770 | +0.26(+0.39%) |
Jan 11, 2017 | 71.61 | 71.64 | 65.63 | 67.18 | 7,205,049 | -4.98(-6.90%) |
Jan 10, 2017 | 73.74 | 73.88 | 72.09 | 72.16 | 1,407,775 | -1.54(-2.08%) |
Jan 09, 2017 | 73.36 | 74.27 | 73.08 | 73.70 | 1,066,694 | +0.16(+0.21%) |
Jan 06, 2017 | 74.50 | 75.36 | 73.48 | 73.54 | 1,333,274 | -1.10(-1.48%) |
Jan 05, 2017 | 74.50 | 75.00 | 74.01 | 74.65 | 1,350,902 | -0.60(-0.80%) |
Jan 04, 2017 | 74.34 | 75.47 | 73.62 | 75.25 | 1,893,904 | +0.63(+0.84%) |
Jan 03, 2017 | 72.49 | 74.62 | 72.05 | 74.62 | 1,880,249 | +2.82(+3.93%) |
Dec 30, 2016 | 71.80 | 71.80 | 71.80 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.40 | 71.85 | 70.75 | 71.01 | 1,303,290 | -0.46(-0.64%) |
Dec 28, 2016 | 73.46 | 73.48 | 71.36 | 71.46 | 1,784,266 | -2.02(-2.75%) |
Dec 27, 2016 | 73.07 | 74.44 | 72.99 | 73.48 | 1,337,537 | +0.17(+0.24%) |
Dec 23, 2016 | 73.31 | 73.31 | 73.31 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.74 | 73.39 | 72.54 | 72.76 | 1,111,288 | -0.39(-0.53%) |
Dec 21, 2016 | 73.02 | 73.83 | 72.72 | 73.14 | 1,586,377 | +0.06(+0.08%) |
Dec 20, 2016 | 73.48 | 74.51 | 72.83 | 73.08 | 1,316,018 | +0.15(+0.20%) |
Dec 19, 2016 | 71.54 | 74.04 | 71.43 | 72.94 | 1,703,411 | +1.44(+2.01%) |
Dec 16, 2016 | 71.61 | 71.92 | 70.93 | 71.50 | 5,595,969 | +0.23(+0.33%) |
Dec 15, 2016 | 71.78 | 72.28 | 71.16 | 71.26 | 1,590,414 | -0.52(-0.72%) |
Dec 14, 2016 | 72.22 | 72.49 | 70.26 | 71.78 | 1,481,763 | -0.46(-0.63%) |
Dec 13, 2016 | 71.14 | 72.39 | 71.07 | 72.24 | 2,177,594 | +1.24(+1.75%) |
Dec 12, 2016 | 71.26 | 71.54 | 70.48 | 71.00 | 2,099,515 | -0.17(-0.24%) |
Dec 09, 2016 | 71.08 | 72.20 | 70.88 | 71.17 | 1,870,183 | +0.47(+0.67%) |
Dec 08, 2016 | 71.97 | 72.18 | 70.47 | 70.69 | 2,117,897 | -1.72(-2.37%) |
Dec 07, 2016 | 71.68 | 72.45 | 71.18 | 72.41 | 2,329,952 | -0.46(-0.63%) |
Dec 06, 2016 | 73.12 | 73.12 | 71.52 | 72.87 | 1,572,145 | -0.16(-0.22%) |
Dec 05, 2016 | 74.47 | 74.85 | 72.78 | 73.03 | 1,621,402 | -1.12(-1.51%) |
Dec 02, 2016 | 74.32 | 74.36 | 73.34 | 74.15 | 1,608,885 | +0.14(+0.19%) |