Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.60 | 74.84 | 72.91 | 73.62 | 150,959 | -0.90(-1.21%) |
Feb 27, 2017 | 74.74 | 75.19 | 74.28 | 74.52 | 148,534 | -0.28(-0.37%) |
Feb 24, 2017 | 72.86 | 75.34 | 72.18 | 74.80 | 186,917 | +1.24(+1.69%) |
Feb 23, 2017 | 75.09 | 75.09 | 72.91 | 73.56 | 139,903 | -0.97(-1.31%) |
Feb 22, 2017 | 72.96 | 75.03 | 72.28 | 74.53 | 157,815 | +2.28(+3.16%) |
Feb 21, 2017 | 71.95 | 72.55 | 71.08 | 72.25 | 70,462 | +0.15(+0.20%) |
Feb 17, 2017 | 72.10 | 72.10 | 72.10 | 0 | +0.42(+0.59%) | |
Feb 16, 2017 | 71.07 | 72.51 | 71.02 | 71.68 | 96,754 | +0.30(+0.43%) |
Feb 15, 2017 | 69.96 | 71.47 | 69.72 | 71.38 | 105,967 | +1.31(+1.88%) |
Feb 14, 2017 | 69.85 | 70.26 | 69.54 | 70.06 | 52,137 | -0.13(-0.18%) |
Feb 13, 2017 | 70.07 | 71.25 | 69.84 | 70.19 | 52,408 | +0.06(+0.09%) |
Feb 10, 2017 | 69.21 | 70.22 | 68.78 | 70.13 | 41,794 | +1.16(+1.68%) |
Feb 09, 2017 | 68.03 | 69.72 | 67.82 | 68.97 | 46,931 | +0.89(+1.31%) |
Feb 08, 2017 | 69.03 | 69.03 | 67.17 | 68.08 | 81,606 | -1.38(-1.99%) |
Feb 07, 2017 | 69.88 | 69.89 | 68.78 | 69.46 | 63,213 | -0.18(-0.26%) |
Feb 06, 2017 | 69.15 | 69.84 | 69.08 | 69.65 | 75,034 | +0.18(+0.26%) |
Feb 03, 2017 | 68.72 | 69.63 | 67.89 | 69.46 | 82,838 | +0.74(+1.08%) |
Feb 02, 2017 | 68.49 | 68.91 | 68.21 | 68.72 | 85,540 | -0.06(-0.08%) |
Feb 01, 2017 | 68.89 | 69.44 | 67.99 | 68.78 | 92,993 | -0.23(-0.33%) |
Jan 31, 2017 | 70.02 | 70.02 | 68.41 | 69.01 | 92,506 | -1.30(-1.85%) |
Jan 30, 2017 | 71.44 | 71.44 | 70.26 | 70.31 | 99,469 | -1.25(-1.74%) |
Jan 27, 2017 | 71.31 | 72.00 | 71.28 | 71.55 | 65,663 | +0.18(+0.26%) |
Jan 26, 2017 | 71.85 | 72.41 | 70.80 | 71.37 | 72,073 | -0.82(-1.14%) |
Jan 25, 2017 | 71.17 | 72.50 | 70.83 | 72.19 | 129,885 | +1.74(+2.47%) |
Jan 24, 2017 | 68.69 | 70.71 | 68.52 | 70.45 | 82,891 | +1.68(+2.44%) |
Jan 23, 2017 | 68.37 | 68.94 | 67.66 | 68.78 | 105,064 | +0.40(+0.59%) |
Jan 20, 2017 | 67.58 | 68.54 | 67.58 | 68.37 | 64,938 | +0.57(+0.84%) |
Jan 19, 2017 | 68.70 | 69.10 | 67.37 | 67.81 | 149,940 | -0.82(-1.19%) |
Jan 18, 2017 | 68.12 | 68.86 | 67.97 | 68.62 | 60,264 | +0.36(+0.52%) |
Jan 17, 2017 | 68.69 | 68.69 | 67.90 | 68.26 | 72,041 | -0.26(-0.37%) |
Jan 13, 2017 | 68.52 | 68.52 | 68.52 | 0 | +0.30(+0.44%) | |
Jan 12, 2017 | 68.10 | 68.98 | 67.44 | 68.22 | 74,837 | -0.08(-0.12%) |
Jan 11, 2017 | 68.83 | 69.07 | 67.99 | 68.30 | 86,803 | -0.27(-0.40%) |
Jan 10, 2017 | 67.84 | 69.06 | 67.84 | 68.58 | 59,499 | +0.50(+0.74%) |
Jan 09, 2017 | 68.90 | 68.90 | 67.64 | 68.07 | 94,135 | -0.70(-1.01%) |
Jan 06, 2017 | 68.99 | 69.63 | 68.30 | 68.77 | 81,405 | -0.09(-0.13%) |
Jan 05, 2017 | 68.56 | 69.92 | 68.28 | 68.86 | 128,456 | +0.12(+0.17%) |
Jan 04, 2017 | 69.12 | 69.30 | 68.18 | 68.74 | 164,149 | -0.37(-0.53%) |
Jan 03, 2017 | 69.26 | 70.74 | 68.70 | 69.11 | 100,937 | +0.77(+1.13%) |
Dec 30, 2016 | 68.34 | 68.34 | 68.34 | 0 | -0.57(-0.82%) | |
Dec 29, 2016 | 69.12 | 69.61 | 68.39 | 68.91 | 86,471 | +0.06(+0.09%) |
Dec 28, 2016 | 69.44 | 70.22 | 68.36 | 68.84 | 139,551 | -0.55(-0.79%) |
Dec 27, 2016 | 68.44 | 69.75 | 68.44 | 69.39 | 116,666 | +0.26(+0.37%) |
Dec 23, 2016 | 69.13 | 69.13 | 69.13 | 0 | +0.68(+0.99%) | |
Dec 22, 2016 | 69.66 | 69.75 | 66.73 | 68.46 | 404,571 | -1.16(-1.67%) |
Dec 21, 2016 | 73.09 | 74.19 | 69.41 | 69.62 | 633,337 | -8.44(-10.82%) |
Dec 20, 2016 | 78.71 | 78.93 | 77.43 | 78.06 | 119,108 | -0.16(-0.21%) |
Dec 19, 2016 | 78.94 | 80.87 | 77.95 | 78.23 | 145,370 | -0.49(-0.63%) |
Dec 16, 2016 | 78.54 | 79.82 | 78.43 | 78.72 | 316,616 | -0.07(-0.09%) |
Dec 15, 2016 | 78.51 | 78.97 | 78.11 | 78.80 | 77,393 | +0.53(+0.68%) |
Dec 14, 2016 | 79.80 | 79.80 | 78.22 | 78.27 | 92,559 | -1.36(-1.71%) |
Dec 13, 2016 | 81.53 | 81.76 | 79.79 | 79.63 | 73,333 | -1.64(-2.02%) |
Dec 12, 2016 | 80.75 | 81.96 | 80.18 | 81.27 | 78,198 | +0.33(+0.41%) |
Dec 09, 2016 | 82.14 | 82.39 | 80.78 | 80.94 | 118,488 | -0.66(-0.81%) |
Dec 08, 2016 | 80.95 | 82.42 | 80.34 | 81.60 | 108,281 | +0.54(+0.67%) |
Dec 07, 2016 | 80.47 | 81.28 | 79.49 | 81.06 | 67,677 | +0.94(+1.18%) |
Dec 06, 2016 | 78.94 | 80.37 | 78.37 | 80.12 | 83,491 | +1.00(+1.26%) |
Dec 05, 2016 | 78.46 | 79.43 | 78.38 | 79.12 | 74,297 | +0.93(+1.18%) |
Dec 02, 2016 | 78.42 | 79.81 | 77.89 | 78.19 | 55,097 | -0.21(-0.27%) |