Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.84 | 76.07 | 75.16 | 75.90 | 892,839 | -0.03(-0.04%) |
Feb 27, 2017 | 75.47 | 76.25 | 75.20 | 75.92 | 538,195 | +0.66(+0.88%) |
Feb 24, 2017 | 75.39 | 75.56 | 74.48 | 75.26 | 898,451 | -0.20(-0.26%) |
Feb 23, 2017 | 75.98 | 76.61 | 75.09 | 75.46 | 670,211 | -0.26(-0.35%) |
Feb 22, 2017 | 75.73 | 75.96 | 74.83 | 75.72 | 787,070 | +0.07(+0.09%) |
Feb 21, 2017 | 74.90 | 75.86 | 74.64 | 75.65 | 791,848 | +0.70(+0.93%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 75.12 | 76.07 | 74.36 | 74.57 | 852,263 | -0.30(-0.40%) |
Feb 15, 2017 | 74.53 | 75.13 | 73.79 | 74.87 | 778,370 | +0.08(+0.11%) |
Feb 14, 2017 | 74.28 | 75.08 | 73.42 | 74.79 | 843,473 | +0.49(+0.66%) |
Feb 13, 2017 | 74.15 | 74.54 | 73.32 | 74.30 | 578,037 | +0.35(+0.47%) |
Feb 10, 2017 | 73.39 | 74.00 | 73.20 | 73.95 | 631,918 | +0.54(+0.73%) |
Feb 09, 2017 | 73.18 | 73.56 | 72.90 | 73.41 | 667,084 | +0.35(+0.48%) |
Feb 08, 2017 | 72.53 | 73.43 | 72.21 | 73.06 | 499,155 | +0.73(+1.01%) |
Feb 07, 2017 | 73.29 | 74.04 | 72.16 | 72.33 | 883,194 | -0.75(-1.03%) |
Feb 06, 2017 | 73.22 | 73.42 | 72.57 | 73.09 | 752,404 | -0.25(-0.34%) |
Feb 03, 2017 | 73.84 | 74.46 | 73.20 | 73.34 | 826,725 | +0.26(+0.36%) |
Feb 02, 2017 | 72.10 | 73.42 | 71.84 | 73.07 | 845,197 | +1.07(+1.49%) |
Feb 01, 2017 | 73.45 | 74.62 | 71.91 | 72.00 | 1,001,055 | -1.39(-1.90%) |
Jan 31, 2017 | 73.32 | 74.29 | 73.30 | 73.40 | 1,098,084 | -0.05(-0.06%) |
Jan 30, 2017 | 73.52 | 74.07 | 72.95 | 73.45 | 815,746 | -0.38(-0.51%) |
Jan 27, 2017 | 74.26 | 74.51 | 72.62 | 73.82 | 1,077,238 | -0.28(-0.38%) |
Jan 26, 2017 | 73.75 | 74.77 | 73.65 | 74.11 | 982,659 | +0.87(+1.19%) |
Jan 25, 2017 | 73.86 | 74.42 | 72.85 | 73.24 | 1,032,295 | -0.44(-0.59%) |
Jan 24, 2017 | 74.02 | 74.31 | 73.43 | 73.67 | 783,991 | -0.15(-0.21%) |
Jan 23, 2017 | 72.64 | 73.92 | 72.64 | 73.83 | 570,101 | +1.02(+1.40%) |
Jan 20, 2017 | 72.35 | 72.83 | 71.83 | 72.81 | 671,268 | +0.52(+0.72%) |
Jan 19, 2017 | 73.09 | 73.40 | 72.00 | 72.29 | 988,698 | -1.04(-1.41%) |
Jan 18, 2017 | 72.79 | 73.80 | 72.35 | 73.33 | 1,042,524 | +0.58(+0.80%) |
Jan 17, 2017 | 71.61 | 72.90 | 71.25 | 72.75 | 1,412,468 | +1.04(+1.46%) |
Jan 13, 2017 | 71.71 | 71.71 | 71.71 | 0 | +0.20(+0.27%) | |
Jan 12, 2017 | 70.78 | 71.58 | 70.23 | 71.51 | 782,818 | +0.75(+1.07%) |
Jan 11, 2017 | 71.48 | 71.78 | 70.68 | 70.76 | 926,366 | -0.67(-0.94%) |
Jan 10, 2017 | 72.12 | 72.20 | 71.15 | 71.43 | 988,949 | -0.94(-1.29%) |
Jan 09, 2017 | 74.30 | 74.78 | 71.99 | 72.37 | 1,380,962 | -2.05(-2.76%) |
Jan 06, 2017 | 73.51 | 74.77 | 73.13 | 74.42 | 874,645 | +0.79(+1.07%) |
Jan 05, 2017 | 73.93 | 74.26 | 72.72 | 73.63 | 848,340 | -0.92(-1.23%) |
Jan 04, 2017 | 73.14 | 74.66 | 72.11 | 74.55 | 1,655,920 | +1.45(+1.98%) |
Jan 03, 2017 | 73.22 | 73.36 | 72.17 | 73.10 | 955,969 | +0.66(+0.91%) |
Dec 30, 2016 | 72.44 | 72.44 | 72.44 | 0 | +1.65(+2.33%) | |
Dec 29, 2016 | 70.57 | 71.44 | 70.02 | 70.79 | 996,951 | +0.53(+0.75%) |
Dec 28, 2016 | 70.84 | 70.84 | 69.89 | 70.26 | 844,393 | -0.61(-0.86%) |
Dec 27, 2016 | 70.86 | 71.35 | 70.28 | 70.87 | 775,590 | +0.27(+0.39%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.90 | 72.20 | 70.62 | 71.41 | 1,130,683 | -0.54(-0.75%) |
Dec 21, 2016 | 73.79 | 74.05 | 71.72 | 71.95 | 1,573,531 | -1.80(-2.44%) |
Dec 20, 2016 | 73.73 | 74.69 | 73.24 | 73.75 | 848,724 | +0.13(+0.17%) |
Dec 19, 2016 | 73.67 | 74.23 | 73.23 | 73.62 | 988,643 | +0.35(+0.47%) |
Dec 16, 2016 | 72.83 | 74.04 | 72.72 | 73.27 | 2,055,422 | +1.10(+1.52%) |
Dec 15, 2016 | 73.98 | 74.17 | 71.93 | 72.17 | 1,330,937 | -1.81(-2.44%) |
Dec 14, 2016 | 75.42 | 75.83 | 73.77 | 73.98 | 2,255,288 | -1.39(-1.85%) |
Dec 13, 2016 | 75.78 | 76.06 | 74.51 | 75.37 | 1,283,808 | -0.11(-0.14%) |
Dec 12, 2016 | 73.59 | 75.49 | 73.59 | 75.48 | 1,251,608 | +1.54(+2.09%) |
Dec 09, 2016 | 74.14 | 75.11 | 73.38 | 73.93 | 797,234 | -0.11(-0.15%) |
Dec 08, 2016 | 73.63 | 74.35 | 72.89 | 74.05 | 1,856,631 | -0.17(-0.23%) |
Dec 07, 2016 | 73.66 | 74.46 | 73.18 | 74.22 | 1,573,275 | +0.83(+1.13%) |
Dec 06, 2016 | 72.84 | 73.97 | 72.71 | 73.39 | 1,392,581 | +1.03(+1.42%) |
Dec 05, 2016 | 72.38 | 72.88 | 70.82 | 72.36 | 2,213,991 | +0.54(+0.75%) |
Dec 02, 2016 | 70.76 | 72.00 | 70.41 | 71.82 | 1,433,180 | +1.37(+1.95%) |