Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.69 | 76.83 | 74.92 | 75.90 | 135,674 | -1.31(-1.70%) |
Feb 27, 2017 | 76.84 | 77.54 | 76.41 | 77.21 | 66,477 | -0.09(-0.12%) |
Feb 24, 2017 | 75.92 | 77.31 | 75.05 | 77.31 | 147,049 | +0.78(+1.01%) |
Feb 23, 2017 | 77.10 | 77.30 | 76.28 | 76.53 | 98,681 | -0.47(-0.61%) |
Feb 22, 2017 | 76.63 | 77.38 | 76.09 | 77.00 | 126,740 | +1.58(+2.09%) |
Feb 21, 2017 | 75.70 | 75.82 | 75.16 | 75.42 | 87,698 | -0.19(-0.25%) |
Feb 17, 2017 | 75.61 | 75.61 | 75.61 | 0 | +0.44(+0.59%) | |
Feb 16, 2017 | 74.42 | 75.48 | 74.37 | 75.17 | 99,125 | +0.67(+0.90%) |
Feb 15, 2017 | 73.64 | 74.72 | 73.50 | 74.50 | 36,429 | +0.67(+0.91%) |
Feb 14, 2017 | 73.45 | 74.02 | 73.02 | 73.83 | 46,072 | +0.00(+0.00%) |
Feb 13, 2017 | 73.66 | 73.97 | 73.48 | 73.83 | 27,255 | +0.35(+0.48%) |
Feb 10, 2017 | 72.87 | 73.71 | 72.85 | 73.48 | 60,045 | +0.61(+0.83%) |
Feb 09, 2017 | 73.18 | 73.30 | 72.50 | 72.87 | 54,094 | +0.01(+0.01%) |
Feb 08, 2017 | 72.59 | 72.97 | 71.94 | 72.86 | 75,873 | +0.04(+0.05%) |
Feb 07, 2017 | 72.43 | 73.33 | 72.43 | 72.82 | 92,693 | +0.35(+0.48%) |
Feb 06, 2017 | 72.47 | 72.95 | 71.07 | 72.47 | 47,581 | -0.21(-0.29%) |
Feb 03, 2017 | 72.84 | 72.91 | 72.28 | 72.68 | 53,192 | +0.34(+0.47%) |
Feb 02, 2017 | 71.29 | 72.40 | 71.24 | 72.34 | 54,766 | +0.48(+0.67%) |
Feb 01, 2017 | 71.48 | 72.45 | 71.48 | 71.86 | 69,998 | -0.18(-0.25%) |
Jan 31, 2017 | 71.21 | 72.31 | 71.21 | 72.04 | 93,131 | +0.54(+0.75%) |
Jan 30, 2017 | 70.74 | 71.67 | 70.52 | 71.50 | 97,246 | +0.42(+0.59%) |
Jan 27, 2017 | 71.86 | 71.86 | 70.93 | 71.08 | 35,511 | -0.82(-1.14%) |
Jan 26, 2017 | 72.27 | 72.41 | 71.76 | 71.91 | 57,917 | -0.43(-0.59%) |
Jan 25, 2017 | 71.85 | 72.47 | 71.16 | 72.33 | 97,009 | +0.77(+1.07%) |
Jan 24, 2017 | 71.29 | 71.85 | 70.71 | 71.56 | 44,860 | +0.30(+0.42%) |
Jan 23, 2017 | 71.62 | 71.81 | 70.73 | 71.26 | 70,658 | -0.21(-0.29%) |
Jan 20, 2017 | 71.40 | 71.76 | 70.92 | 71.47 | 103,255 | +0.62(+0.88%) |
Jan 19, 2017 | 70.89 | 71.42 | 70.38 | 70.85 | 58,551 | -0.05(-0.07%) |
Jan 18, 2017 | 70.63 | 71.02 | 69.23 | 70.89 | 82,622 | +0.34(+0.48%) |
Jan 17, 2017 | 70.69 | 70.85 | 69.64 | 70.55 | 110,157 | -0.30(-0.43%) |
Jan 13, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 70.73 | 71.03 | 69.98 | 70.78 | 34,134 | -0.16(-0.23%) |
Jan 11, 2017 | 70.34 | 71.18 | 70.20 | 70.94 | 60,795 | +0.57(+0.81%) |
Jan 10, 2017 | 71.15 | 71.15 | 69.78 | 70.37 | 40,380 | -0.72(-1.01%) |
Jan 09, 2017 | 70.31 | 71.26 | 70.19 | 71.09 | 106,321 | +0.61(+0.87%) |
Jan 06, 2017 | 70.93 | 71.58 | 69.78 | 70.48 | 60,493 | -0.41(-0.57%) |
Jan 05, 2017 | 70.96 | 71.90 | 70.38 | 70.88 | 98,855 | -0.12(-0.17%) |
Jan 04, 2017 | 70.08 | 71.25 | 69.71 | 71.01 | 76,121 | +1.05(+1.50%) |
Jan 03, 2017 | 69.74 | 71.25 | 68.70 | 69.96 | 64,603 | +0.58(+0.84%) |
Dec 30, 2016 | 69.37 | 69.37 | 69.37 | 0 | +0.51(+0.74%) | |
Dec 29, 2016 | 68.60 | 69.15 | 68.43 | 68.86 | 55,750 | +0.30(+0.44%) |
Dec 28, 2016 | 69.65 | 70.04 | 68.45 | 68.56 | 55,979 | -1.16(-1.66%) |
Dec 27, 2016 | 70.03 | 70.48 | 69.46 | 69.72 | 60,885 | -0.19(-0.27%) |
Dec 23, 2016 | 69.91 | 69.91 | 69.91 | 0 | -0.08(-0.11%) | |
Dec 22, 2016 | 70.34 | 70.34 | 69.11 | 69.98 | 148,261 | -0.34(-0.48%) |
Dec 21, 2016 | 70.99 | 71.29 | 70.18 | 70.32 | 68,498 | -0.50(-0.71%) |
Dec 20, 2016 | 70.48 | 70.92 | 69.77 | 70.82 | 80,487 | +0.23(+0.32%) |
Dec 19, 2016 | 70.36 | 70.95 | 67.92 | 70.60 | 83,145 | +0.15(+0.21%) |
Dec 16, 2016 | 70.62 | 71.96 | 70.37 | 70.45 | 81,346 | -0.23(-0.32%) |
Dec 15, 2016 | 70.40 | 71.15 | 69.97 | 70.67 | 47,063 | +0.18(+0.25%) |
Dec 14, 2016 | 72.47 | 72.48 | 70.24 | 70.49 | 71,433 | -1.57(-2.17%) |
Dec 13, 2016 | 72.22 | 72.32 | 71.23 | 72.06 | 69,873 | +0.05(+0.07%) |
Dec 12, 2016 | 71.20 | 72.33 | 71.20 | 72.01 | 69,673 | +0.78(+1.10%) |
Dec 09, 2016 | 71.19 | 71.64 | 70.94 | 71.23 | 86,305 | +0.00(+0.00%) |
Dec 08, 2016 | 70.60 | 71.42 | 69.98 | 71.23 | 81,088 | +0.73(+1.03%) |
Dec 07, 2016 | 68.87 | 70.72 | 68.35 | 70.50 | 110,563 | +1.41(+2.05%) |
Dec 06, 2016 | 68.67 | 69.14 | 68.23 | 69.09 | 53,121 | +0.29(+0.43%) |
Dec 05, 2016 | 69.25 | 69.25 | 68.14 | 68.80 | 71,105 | +0.02(+0.03%) |
Dec 02, 2016 | 68.00 | 69.03 | 67.59 | 68.78 | 91,385 | +0.45(+0.66%) |