Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.29 | 76.34 | 76.24 | 76.28 | 27,329 | +0.08(+0.10%) |
Feb 27, 2017 | 76.23 | 76.35 | 76.01 | 76.20 | 19,148 | +0.00(+0.00%) |
Feb 24, 2017 | 75.98 | 76.31 | 75.98 | 76.20 | 21,192 | +0.05(+0.07%) |
Feb 23, 2017 | 76.14 | 76.32 | 76.11 | 76.15 | 29,121 | +0.15(+0.20%) |
Feb 22, 2017 | 76.11 | 76.17 | 76.00 | 76.00 | 39,219 | -0.17(-0.22%) |
Feb 21, 2017 | 75.97 | 76.23 | 75.97 | 76.17 | 28,105 | +0.14(+0.18%) |
Feb 17, 2017 | 76.03 | 76.03 | 76.03 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 76.15 | 76.21 | 76.01 | 76.01 | 18,227 | -0.16(-0.21%) |
Feb 15, 2017 | 75.85 | 76.20 | 75.85 | 76.17 | 47,514 | +0.14(+0.18%) |
Feb 14, 2017 | 75.91 | 76.13 | 75.77 | 76.03 | 33,903 | +0.47(+0.62%) |
Feb 13, 2017 | 75.94 | 75.98 | 75.56 | 75.56 | 23,964 | -0.24(-0.32%) |
Feb 10, 2017 | 75.77 | 75.87 | 75.55 | 75.80 | 51,241 | +0.03(+0.04%) |
Feb 09, 2017 | 75.80 | 75.80 | 75.60 | 75.77 | 26,631 | +0.13(+0.17%) |
Feb 08, 2017 | 75.83 | 76.16 | 75.64 | 75.64 | 25,845 | -0.19(-0.25%) |
Feb 07, 2017 | 75.70 | 75.94 | 75.66 | 75.83 | 25,401 | +0.07(+0.09%) |
Feb 06, 2017 | 75.79 | 75.89 | 75.61 | 75.76 | 26,738 | +0.03(+0.04%) |
Feb 03, 2017 | 75.72 | 75.92 | 75.66 | 75.73 | 24,865 | -0.12(-0.16%) |
Feb 02, 2017 | 75.65 | 75.96 | 75.60 | 75.85 | 74,797 | +0.25(+0.33%) |
Feb 01, 2017 | 76.02 | 76.02 | 75.60 | 75.60 | 31,172 | -0.48(-0.63%) |
Jan 31, 2017 | 75.97 | 76.14 | 75.88 | 76.08 | 8,796 | +0.02(+0.03%) |
Jan 30, 2017 | 76.24 | 76.38 | 75.97 | 76.06 | 37,340 | +0.11(+0.14%) |
Jan 27, 2017 | 76.31 | 76.31 | 75.89 | 75.95 | 21,125 | -0.29(-0.38%) |
Jan 26, 2017 | 76.10 | 76.27 | 76.06 | 76.24 | 8,770 | +0.42(+0.55%) |
Jan 25, 2017 | 75.81 | 76.21 | 75.80 | 75.82 | 24,458 | -0.35(-0.46%) |
Jan 24, 2017 | 75.86 | 76.17 | 75.82 | 76.17 | 28,296 | +0.21(+0.28%) |
Jan 23, 2017 | 77.22 | 77.35 | 75.77 | 75.96 | 23,440 | -0.11(-0.14%) |
Jan 20, 2017 | 75.95 | 76.13 | 75.95 | 76.07 | 16,209 | -0.01(-0.01%) |
Jan 19, 2017 | 75.95 | 76.15 | 75.88 | 76.08 | 33,558 | +0.15(+0.20%) |
Jan 18, 2017 | 76.05 | 76.11 | 75.66 | 75.93 | 37,342 | -0.07(-0.09%) |
Jan 17, 2017 | 75.99 | 76.07 | 75.82 | 76.00 | 13,709 | -0.11(-0.14%) |
Jan 13, 2017 | 76.11 | 76.11 | 76.11 | 0 | +0.11(+0.14%) | |
Jan 12, 2017 | 76.01 | 76.48 | 75.83 | 76.00 | 20,364 | +0.03(+0.04%) |
Jan 11, 2017 | 75.95 | 76.08 | 75.79 | 75.97 | 15,232 | +0.02(+0.03%) |
Jan 10, 2017 | 76.10 | 76.10 | 75.78 | 75.95 | 12,720 | +0.05(+0.07%) |
Jan 09, 2017 | 76.25 | 76.25 | 75.83 | 75.90 | 24,152 | -0.25(-0.33%) |
Jan 06, 2017 | 76.20 | 76.32 | 76.15 | 76.16 | 44,636 | -0.02(-0.03%) |
Jan 05, 2017 | 76.36 | 76.36 | 76.10 | 76.17 | 27,535 | -0.20(-0.26%) |
Jan 04, 2017 | 76.23 | 76.50 | 76.14 | 76.37 | 25,725 | +0.18(+0.23%) |
Jan 03, 2017 | 76.39 | 76.47 | 76.01 | 76.19 | 31,629 | -0.07(-0.09%) |
Dec 30, 2016 | 76.27 | 76.27 | 76.27 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 76.27 | 76.36 | 76.14 | 76.23 | 16,250 | +0.04(+0.05%) |
Dec 28, 2016 | 76.24 | 76.24 | 76.05 | 76.19 | 10,578 | +0.09(+0.12%) |
Dec 27, 2016 | 76.23 | 76.25 | 76.06 | 76.10 | 33,595 | +0.10(+0.13%) |
Dec 23, 2016 | 76.00 | 76.00 | 76.00 | 0 | +0.05(+0.07%) | |
Dec 22, 2016 | 76.40 | 76.40 | 75.67 | 75.95 | 18,706 | -0.06(-0.08%) |
Dec 21, 2016 | 76.27 | 76.27 | 75.92 | 76.01 | 56,250 | -0.26(-0.34%) |
Dec 20, 2016 | 76.28 | 76.86 | 75.50 | 76.27 | 50,826 | +0.48(+0.63%) |
Dec 19, 2016 | 75.85 | 76.81 | 75.76 | 75.79 | 33,103 | -0.11(-0.14%) |
Dec 16, 2016 | 76.01 | 76.18 | 75.76 | 75.90 | 42,230 | -0.38(-0.50%) |
Dec 15, 2016 | 75.90 | 76.78 | 75.90 | 76.28 | 82,305 | +0.40(+0.53%) |
Dec 14, 2016 | 75.68 | 76.00 | 75.52 | 75.88 | 103,255 | +0.48(+0.64%) |
Dec 13, 2016 | 75.65 | 75.73 | 75.40 | 75.40 | 11,801 | +0.00(+0.00%) |
Dec 12, 2016 | 75.59 | 75.72 | 75.33 | 75.40 | 19,487 | +0.02(+0.03%) |
Dec 09, 2016 | 75.70 | 75.70 | 75.30 | 75.38 | 9,784 | +0.08(+0.11%) |
Dec 08, 2016 | 75.82 | 75.82 | 74.90 | 75.30 | 53,854 | -0.52(-0.69%) |
Dec 07, 2016 | 75.60 | 75.82 | 75.42 | 75.82 | 23,730 | +0.89(+1.19%) |
Dec 06, 2016 | 75.58 | 75.64 | 74.93 | 74.93 | 11,842 | -0.37(-0.49%) |
Dec 05, 2016 | 75.45 | 75.81 | 75.30 | 75.30 | 12,917 | +0.49(+0.65%) |
Dec 02, 2016 | 74.90 | 75.47 | 74.81 | 74.81 | 12,904 | -0.19(-0.25%) |