Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.72 | 74.40 | 73.14 | 73.63 | 496,863 | +0.08(+0.11%) |
Feb 27, 2017 | 74.33 | 74.33 | 73.24 | 73.55 | 799,686 | -0.78(-1.05%) |
Feb 24, 2017 | 72.77 | 74.36 | 72.61 | 74.33 | 563,073 | +1.21(+1.65%) |
Feb 23, 2017 | 73.38 | 73.38 | 71.73 | 73.12 | 617,185 | +0.10(+0.14%) |
Feb 22, 2017 | 71.85 | 73.39 | 71.14 | 73.02 | 383,842 | +0.93(+1.29%) |
Feb 21, 2017 | 70.22 | 72.50 | 70.22 | 72.09 | 640,201 | +1.85(+2.63%) |
Feb 17, 2017 | 70.24 | 70.24 | 70.24 | 0 | -0.45(-0.64%) | |
Feb 16, 2017 | 65.50 | 70.80 | 65.13 | 70.69 | 1,116,462 | +3.37(+5.01%) |
Feb 15, 2017 | 66.42 | 67.61 | 66.42 | 67.32 | 809,129 | +0.82(+1.23%) |
Feb 14, 2017 | 66.40 | 66.64 | 65.78 | 66.50 | 317,811 | -0.30(-0.45%) |
Feb 13, 2017 | 66.92 | 66.92 | 65.76 | 66.80 | 418,650 | +0.20(+0.30%) |
Feb 10, 2017 | 66.25 | 68.00 | 65.74 | 66.60 | 590,377 | +0.71(+1.08%) |
Feb 09, 2017 | 64.85 | 66.24 | 64.67 | 65.89 | 862,393 | +0.93(+1.43%) |
Feb 08, 2017 | 65.83 | 66.03 | 64.93 | 64.96 | 299,183 | -0.88(-1.34%) |
Feb 07, 2017 | 65.03 | 65.92 | 64.86 | 65.84 | 353,779 | +1.03(+1.59%) |
Feb 06, 2017 | 65.37 | 65.56 | 64.69 | 64.81 | 299,263 | -0.79(-1.20%) |
Feb 03, 2017 | 64.65 | 65.81 | 64.13 | 65.60 | 425,062 | +1.60(+2.50%) |
Feb 02, 2017 | 64.75 | 65.44 | 63.52 | 64.00 | 647,582 | -0.74(-1.14%) |
Feb 01, 2017 | 64.69 | 64.75 | 63.64 | 64.74 | 260,960 | +0.38(+0.59%) |
Jan 31, 2017 | 64.25 | 64.57 | 63.32 | 64.36 | 213,083 | +0.04(+0.06%) |
Jan 30, 2017 | 65.47 | 65.47 | 64.09 | 64.32 | 260,914 | -1.44(-2.19%) |
Jan 27, 2017 | 65.85 | 66.01 | 65.03 | 65.76 | 230,517 | +0.01(+0.02%) |
Jan 26, 2017 | 66.74 | 66.80 | 65.63 | 65.75 | 151,788 | -1.20(-1.79%) |
Jan 25, 2017 | 66.55 | 67.00 | 66.02 | 66.95 | 338,194 | +0.77(+1.16%) |
Jan 24, 2017 | 64.40 | 66.43 | 64.34 | 66.18 | 786,852 | +1.69(+2.62%) |
Jan 23, 2017 | 65.42 | 65.57 | 63.84 | 64.49 | 516,334 | -0.99(-1.51%) |
Jan 20, 2017 | 65.72 | 66.31 | 65.20 | 65.48 | 365,895 | -0.22(-0.33%) |
Jan 19, 2017 | 66.48 | 66.72 | 65.67 | 65.70 | 231,652 | -0.79(-1.19%) |
Jan 18, 2017 | 66.76 | 66.86 | 66.08 | 66.49 | 200,523 | -0.17(-0.26%) |
Jan 17, 2017 | 66.79 | 66.79 | 65.19 | 66.66 | 457,284 | -0.33(-0.49%) |
Jan 13, 2017 | 66.99 | 66.99 | 66.99 | 0 | +0.22(+0.33%) | |
Jan 12, 2017 | 67.19 | 67.37 | 65.78 | 66.77 | 521,629 | -0.52(-0.77%) |
Jan 11, 2017 | 66.65 | 67.38 | 65.95 | 67.29 | 316,338 | +0.34(+0.51%) |
Jan 10, 2017 | 66.57 | 67.21 | 66.34 | 66.95 | 268,293 | +0.11(+0.16%) |
Jan 09, 2017 | 67.26 | 67.50 | 66.42 | 66.84 | 352,795 | -0.03(-0.04%) |
Jan 06, 2017 | 64.86 | 67.10 | 64.31 | 66.87 | 555,458 | +2.12(+3.27%) |
Jan 05, 2017 | 64.35 | 65.62 | 63.95 | 64.75 | 737,930 | +0.39(+0.61%) |
Jan 04, 2017 | 63.92 | 64.84 | 63.49 | 64.36 | 722,787 | +0.70(+1.10%) |
Jan 03, 2017 | 64.68 | 65.58 | 63.48 | 63.66 | 287,921 | -0.65(-1.01%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 63.69 | 64.45 | 63.69 | 64.28 | 187,679 | +0.68(+1.07%) |
Dec 28, 2016 | 64.68 | 64.98 | 63.43 | 63.60 | 144,316 | -1.00(-1.55%) |
Dec 27, 2016 | 63.92 | 65.00 | 63.92 | 64.60 | 201,031 | +0.69(+1.08%) |
Dec 23, 2016 | 63.91 | 63.91 | 63.91 | 0 | +1.05(+1.67%) | |
Dec 22, 2016 | 62.50 | 63.49 | 61.91 | 62.86 | 392,671 | +0.40(+0.64%) |
Dec 21, 2016 | 62.55 | 63.13 | 62.22 | 62.46 | 321,779 | -0.17(-0.27%) |
Dec 20, 2016 | 62.97 | 63.12 | 62.09 | 62.63 | 362,137 | +0.08(+0.13%) |
Dec 19, 2016 | 61.74 | 63.12 | 61.74 | 62.55 | 392,372 | +0.49(+0.79%) |
Dec 16, 2016 | 62.66 | 63.04 | 61.93 | 62.06 | 407,931 | -0.70(-1.12%) |
Dec 15, 2016 | 62.88 | 63.50 | 62.43 | 62.76 | 405,506 | -0.33(-0.52%) |
Dec 14, 2016 | 62.83 | 63.43 | 62.56 | 63.09 | 454,306 | +0.06(+0.10%) |
Dec 13, 2016 | 63.50 | 64.26 | 62.52 | 63.03 | 640,225 | -0.41(-0.65%) |
Dec 12, 2016 | 63.05 | 63.76 | 62.36 | 63.44 | 268,467 | +0.23(+0.36%) |
Dec 09, 2016 | 63.95 | 64.75 | 63.15 | 63.21 | 333,575 | -0.54(-0.85%) |
Dec 08, 2016 | 62.25 | 64.37 | 62.25 | 63.75 | 460,449 | +1.26(+2.02%) |
Dec 07, 2016 | 61.99 | 63.10 | 61.78 | 62.49 | 440,728 | +0.27(+0.43%) |
Dec 06, 2016 | 62.58 | 63.00 | 61.88 | 62.22 | 374,388 | -0.21(-0.34%) |
Dec 05, 2016 | 62.46 | 63.10 | 62.10 | 62.43 | 395,424 | +0.42(+0.68%) |
Dec 02, 2016 | 62.45 | 62.86 | 61.34 | 62.01 | 562,202 | -0.70(-1.12%) |