Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.47 | 75.70 | 74.80 | 75.53 | 897,189 | -0.03(-0.04%) |
Feb 27, 2017 | 75.11 | 75.88 | 74.84 | 75.56 | 540,817 | +0.66(+0.88%) |
Feb 24, 2017 | 75.02 | 75.19 | 74.11 | 74.90 | 902,828 | -0.19(-0.26%) |
Feb 23, 2017 | 75.62 | 76.24 | 74.72 | 75.09 | 673,476 | -0.26(-0.35%) |
Feb 22, 2017 | 75.36 | 75.60 | 74.47 | 75.35 | 790,904 | +0.07(+0.09%) |
Feb 21, 2017 | 74.54 | 75.50 | 74.28 | 75.29 | 795,705 | +0.70(+0.93%) |
Feb 17, 2017 | 74.59 | 74.59 | 74.59 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 74.76 | 75.70 | 74.00 | 74.21 | 856,414 | -0.30(-0.40%) |
Feb 15, 2017 | 74.17 | 74.76 | 73.43 | 74.51 | 782,162 | +0.08(+0.11%) |
Feb 14, 2017 | 73.92 | 74.71 | 73.07 | 74.43 | 847,582 | +0.49(+0.66%) |
Feb 13, 2017 | 73.79 | 74.17 | 72.97 | 73.94 | 580,853 | +0.35(+0.47%) |
Feb 10, 2017 | 73.04 | 73.65 | 72.84 | 73.59 | 634,996 | +0.54(+0.73%) |
Feb 09, 2017 | 72.82 | 73.20 | 72.55 | 73.06 | 670,334 | +0.35(+0.48%) |
Feb 08, 2017 | 72.18 | 73.08 | 71.86 | 72.71 | 501,586 | +0.72(+1.01%) |
Feb 07, 2017 | 72.94 | 73.69 | 71.81 | 71.98 | 887,496 | -0.75(-1.03%) |
Feb 06, 2017 | 72.87 | 73.06 | 72.22 | 72.73 | 756,069 | -0.25(-0.34%) |
Feb 03, 2017 | 73.48 | 74.09 | 72.85 | 72.98 | 830,753 | +0.26(+0.36%) |
Feb 02, 2017 | 71.75 | 73.07 | 71.49 | 72.72 | 849,314 | +1.07(+1.49%) |
Feb 01, 2017 | 73.09 | 74.26 | 71.56 | 71.65 | 1,005,932 | -1.39(-1.90%) |
Jan 31, 2017 | 72.96 | 73.93 | 72.94 | 73.04 | 1,103,433 | -0.05(-0.06%) |
Jan 30, 2017 | 73.16 | 73.71 | 72.60 | 73.09 | 819,720 | -0.38(-0.51%) |
Jan 27, 2017 | 73.90 | 74.15 | 72.27 | 73.46 | 1,082,486 | -0.28(-0.38%) |
Jan 26, 2017 | 73.40 | 74.41 | 73.29 | 73.75 | 987,446 | +0.86(+1.19%) |
Jan 25, 2017 | 73.50 | 74.06 | 72.50 | 72.88 | 1,037,324 | -0.44(-0.59%) |
Jan 24, 2017 | 73.67 | 73.95 | 73.08 | 73.32 | 787,810 | -0.15(-0.21%) |
Jan 23, 2017 | 72.29 | 73.57 | 72.28 | 73.47 | 572,879 | +1.01(+1.40%) |
Jan 20, 2017 | 72.00 | 72.48 | 71.48 | 72.46 | 674,538 | +0.52(+0.72%) |
Jan 19, 2017 | 72.74 | 73.04 | 71.65 | 71.94 | 993,515 | -1.03(-1.41%) |
Jan 18, 2017 | 72.44 | 73.44 | 72.00 | 72.98 | 1,047,603 | +0.58(+0.80%) |
Jan 17, 2017 | 71.26 | 72.55 | 70.90 | 72.40 | 1,419,349 | +1.04(+1.46%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +0.19(+0.27%) | |
Jan 12, 2017 | 70.43 | 71.23 | 69.89 | 71.17 | 786,632 | +0.75(+1.07%) |
Jan 11, 2017 | 71.13 | 71.44 | 70.34 | 70.41 | 930,878 | -0.67(-0.94%) |
Jan 10, 2017 | 71.78 | 71.85 | 70.80 | 71.08 | 993,767 | -0.93(-1.29%) |
Jan 09, 2017 | 73.94 | 74.42 | 71.64 | 72.02 | 1,387,689 | -2.04(-2.76%) |
Jan 06, 2017 | 73.15 | 74.40 | 72.77 | 74.06 | 878,906 | +0.78(+1.07%) |
Jan 05, 2017 | 73.57 | 73.90 | 72.37 | 73.28 | 852,473 | -0.91(-1.23%) |
Jan 04, 2017 | 72.78 | 74.30 | 71.76 | 74.19 | 1,663,986 | +1.44(+1.98%) |
Jan 03, 2017 | 72.87 | 73.01 | 71.82 | 72.75 | 960,626 | +0.66(+0.91%) |
Dec 30, 2016 | 72.09 | 72.09 | 72.09 | 0 | +1.64(+2.33%) | |
Dec 29, 2016 | 70.23 | 71.09 | 69.68 | 70.45 | 1,001,808 | +0.53(+0.75%) |
Dec 28, 2016 | 70.49 | 70.49 | 69.55 | 69.92 | 848,506 | -0.61(-0.86%) |
Dec 27, 2016 | 70.51 | 71.00 | 69.94 | 70.53 | 779,369 | +0.27(+0.39%) |
Dec 23, 2016 | 70.25 | 70.25 | 70.25 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.55 | 71.85 | 70.27 | 71.06 | 1,136,191 | -0.54(-0.75%) |
Dec 21, 2016 | 73.43 | 73.69 | 71.37 | 71.60 | 1,581,196 | -1.79(-2.44%) |
Dec 20, 2016 | 73.37 | 74.33 | 72.88 | 73.39 | 852,859 | +0.13(+0.17%) |
Dec 19, 2016 | 73.31 | 73.87 | 72.88 | 73.26 | 993,459 | +0.35(+0.47%) |
Dec 16, 2016 | 72.48 | 73.68 | 72.37 | 72.92 | 2,065,435 | +1.09(+1.52%) |
Dec 15, 2016 | 73.62 | 73.81 | 71.59 | 71.82 | 1,337,421 | -1.80(-2.44%) |
Dec 14, 2016 | 75.05 | 75.46 | 73.42 | 73.62 | 2,266,274 | -1.38(-1.85%) |
Dec 13, 2016 | 75.41 | 75.69 | 74.15 | 75.01 | 1,290,062 | -0.11(-0.14%) |
Dec 12, 2016 | 73.24 | 75.13 | 73.24 | 75.11 | 1,257,705 | +1.54(+2.09%) |
Dec 09, 2016 | 73.78 | 74.75 | 73.02 | 73.57 | 801,118 | -0.11(-0.15%) |
Dec 08, 2016 | 73.27 | 73.99 | 72.54 | 73.69 | 1,865,675 | -0.17(-0.23%) |
Dec 07, 2016 | 73.30 | 74.10 | 72.82 | 73.86 | 1,580,939 | +0.83(+1.13%) |
Dec 06, 2016 | 72.49 | 73.61 | 72.36 | 73.04 | 1,399,365 | +1.02(+1.42%) |
Dec 05, 2016 | 72.02 | 72.52 | 70.47 | 72.01 | 2,224,776 | +0.54(+0.75%) |
Dec 02, 2016 | 70.42 | 71.65 | 70.07 | 71.47 | 1,440,162 | +1.36(+1.95%) |