Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.06 | 77.43 | 76.81 | 76.92 | 1,671,825 | -0.11(-0.14%) |
Feb 27, 2017 | 77.45 | 77.72 | 76.59 | 77.03 | 1,350,846 | -0.72(-0.93%) |
Feb 24, 2017 | 77.72 | 77.84 | 77.00 | 77.75 | 1,319,710 | +0.07(+0.08%) |
Feb 23, 2017 | 78.22 | 78.44 | 77.54 | 77.69 | 1,624,094 | -0.17(-0.21%) |
Feb 22, 2017 | 78.16 | 78.58 | 77.70 | 77.85 | 1,726,673 | -0.41(-0.52%) |
Feb 21, 2017 | 78.78 | 79.25 | 78.11 | 78.26 | 2,607,635 | -0.33(-0.42%) |
Feb 17, 2017 | 78.59 | 78.59 | 78.59 | 0 | +1.60(+2.08%) | |
Feb 16, 2017 | 77.08 | 77.39 | 76.30 | 76.99 | 1,654,796 | -0.25(-0.32%) |
Feb 15, 2017 | 77.05 | 77.61 | 76.42 | 77.24 | 2,201,795 | +0.27(+0.35%) |
Feb 14, 2017 | 76.14 | 77.26 | 76.00 | 76.97 | 1,802,501 | +0.61(+0.80%) |
Feb 13, 2017 | 76.57 | 76.72 | 76.22 | 76.36 | 1,134,373 | +0.00(+0.00%) |
Feb 10, 2017 | 76.34 | 76.50 | 75.95 | 76.36 | 1,822,140 | -0.06(-0.08%) |
Feb 09, 2017 | 76.27 | 76.65 | 76.09 | 76.43 | 1,660,306 | +0.16(+0.21%) |
Feb 08, 2017 | 76.85 | 77.19 | 76.00 | 76.27 | 2,448,387 | -0.84(-1.09%) |
Feb 07, 2017 | 76.91 | 77.44 | 76.11 | 77.11 | 2,598,346 | +0.54(+0.70%) |
Feb 06, 2017 | 76.73 | 76.93 | 76.34 | 76.58 | 2,286,885 | -0.18(-0.24%) |
Feb 03, 2017 | 75.87 | 77.21 | 75.76 | 76.76 | 3,672,343 | +0.94(+1.24%) |
Feb 02, 2017 | 76.66 | 77.03 | 74.77 | 75.82 | 5,431,207 | +1.92(+2.60%) |
Feb 01, 2017 | 74.74 | 75.16 | 73.37 | 73.90 | 5,119,368 | -1.19(-1.59%) |
Jan 31, 2017 | 74.82 | 75.13 | 74.26 | 75.09 | 2,045,159 | +0.31(+0.42%) |
Jan 30, 2017 | 75.00 | 75.00 | 74.07 | 74.77 | 1,808,878 | -0.08(-0.11%) |
Jan 27, 2017 | 75.43 | 75.62 | 74.61 | 74.86 | 1,285,988 | -0.92(-1.22%) |
Jan 26, 2017 | 76.01 | 77.05 | 75.49 | 75.78 | 2,947,984 | -0.05(-0.06%) |
Jan 25, 2017 | 74.94 | 75.87 | 74.80 | 75.83 | 2,149,779 | +1.13(+1.51%) |
Jan 24, 2017 | 73.77 | 74.75 | 73.69 | 74.70 | 1,378,584 | +1.05(+1.43%) |
Jan 23, 2017 | 73.54 | 73.79 | 73.16 | 73.65 | 1,267,216 | +0.02(+0.03%) |
Jan 20, 2017 | 73.04 | 73.78 | 72.80 | 73.63 | 2,004,271 | +0.68(+0.94%) |
Jan 19, 2017 | 73.26 | 73.34 | 72.45 | 72.94 | 1,860,543 | -0.35(-0.48%) |
Jan 18, 2017 | 73.96 | 74.37 | 73.25 | 73.30 | 1,747,551 | -0.54(-0.73%) |
Jan 17, 2017 | 73.37 | 74.28 | 73.28 | 73.83 | 2,436,948 | +0.98(+1.35%) |
Jan 13, 2017 | 72.85 | 72.85 | 72.85 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.80 | 73.83 | 72.21 | 73.17 | 3,610,793 | +0.75(+1.03%) |
Jan 11, 2017 | 70.85 | 72.43 | 70.59 | 72.43 | 3,015,082 | +0.91(+1.27%) |
Jan 10, 2017 | 72.49 | 72.49 | 71.41 | 71.52 | 2,665,461 | -0.82(-1.14%) |
Jan 09, 2017 | 72.86 | 73.05 | 72.22 | 72.34 | 1,510,953 | -0.85(-1.16%) |
Jan 06, 2017 | 72.71 | 73.51 | 72.40 | 73.19 | 1,767,843 | +0.52(+0.71%) |
Jan 05, 2017 | 72.30 | 72.76 | 71.71 | 72.68 | 1,716,929 | -0.09(-0.13%) |
Jan 04, 2017 | 71.69 | 73.04 | 71.66 | 72.77 | 1,644,394 | +1.27(+1.77%) |
Jan 03, 2017 | 71.44 | 72.09 | 71.13 | 71.50 | 2,220,174 | +0.78(+1.10%) |
Dec 30, 2016 | 70.72 | 70.72 | 70.72 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.69 | 72.01 | 71.23 | 71.45 | 922,450 | +0.05(+0.06%) |
Dec 28, 2016 | 72.20 | 72.37 | 71.36 | 71.40 | 1,320,934 | -0.93(-1.29%) |
Dec 27, 2016 | 72.43 | 72.60 | 72.12 | 72.33 | 1,215,330 | -0.14(-0.19%) |
Dec 23, 2016 | 72.47 | 72.47 | 72.47 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.47 | 72.97 | 71.94 | 72.84 | 2,490,449 | +0.61(+0.84%) |
Dec 21, 2016 | 71.70 | 72.40 | 71.55 | 72.23 | 2,132,888 | +0.45(+0.63%) |
Dec 20, 2016 | 70.96 | 71.80 | 70.64 | 71.78 | 2,407,424 | +1.25(+1.77%) |
Dec 19, 2016 | 70.80 | 71.02 | 70.11 | 70.53 | 2,636,368 | +0.14(+0.20%) |
Dec 16, 2016 | 71.18 | 71.65 | 70.30 | 70.39 | 4,495,914 | -1.34(-1.87%) |
Dec 15, 2016 | 72.03 | 72.62 | 71.19 | 71.73 | 3,434,796 | -0.35(-0.49%) |
Dec 14, 2016 | 72.85 | 73.39 | 71.94 | 72.08 | 3,353,909 | -0.71(-0.98%) |
Dec 13, 2016 | 72.44 | 73.30 | 72.44 | 72.80 | 2,356,980 | +0.46(+0.64%) |
Dec 12, 2016 | 73.69 | 73.70 | 71.97 | 72.33 | 3,037,776 | -1.37(-1.86%) |
Dec 09, 2016 | 73.42 | 73.82 | 73.20 | 73.70 | 1,750,842 | +0.39(+0.53%) |
Dec 08, 2016 | 72.58 | 73.34 | 72.40 | 73.31 | 2,208,904 | +0.89(+1.23%) |
Dec 07, 2016 | 71.96 | 73.05 | 71.69 | 72.43 | 2,745,452 | +0.80(+1.12%) |
Dec 06, 2016 | 71.58 | 71.75 | 71.06 | 71.62 | 2,695,875 | +0.28(+0.39%) |
Dec 05, 2016 | 70.62 | 71.77 | 70.27 | 71.34 | 2,980,343 | +1.22(+1.74%) |
Dec 02, 2016 | 70.38 | 70.94 | 69.98 | 70.12 | 2,171,051 | -0.06(-0.09%) |