Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.29 | 76.35 | 75.70 | 75.91 | 1,899,819 | -0.33(-0.44%) |
Feb 27, 2017 | 77.27 | 77.32 | 75.88 | 76.24 | 2,226,618 | -1.12(-1.44%) |
Feb 24, 2017 | 75.66 | 77.37 | 75.41 | 77.36 | 2,545,186 | +0.69(+0.90%) |
Feb 23, 2017 | 76.58 | 76.76 | 76.12 | 76.66 | 1,635,416 | +0.25(+0.33%) |
Feb 22, 2017 | 75.57 | 76.57 | 75.48 | 76.41 | 1,226,139 | +0.60(+0.79%) |
Feb 21, 2017 | 75.42 | 76.00 | 75.41 | 75.81 | 1,402,785 | +0.11(+0.15%) |
Feb 17, 2017 | 75.70 | 75.70 | 75.70 | 0 | +0.30(+0.40%) | |
Feb 16, 2017 | 75.04 | 75.42 | 74.56 | 75.40 | 1,141,050 | +0.29(+0.38%) |
Feb 15, 2017 | 74.27 | 75.18 | 74.16 | 75.11 | 1,756,233 | +0.84(+1.13%) |
Feb 14, 2017 | 74.55 | 74.70 | 74.10 | 74.27 | 1,266,478 | -0.38(-0.51%) |
Feb 13, 2017 | 74.61 | 74.85 | 74.25 | 74.65 | 1,158,407 | +0.42(+0.56%) |
Feb 10, 2017 | 74.70 | 75.09 | 74.24 | 74.24 | 2,086,302 | -0.27(-0.36%) |
Feb 09, 2017 | 73.66 | 74.73 | 73.49 | 74.50 | 2,327,259 | +0.84(+1.14%) |
Feb 08, 2017 | 71.97 | 74.13 | 71.63 | 73.66 | 5,089,655 | +2.34(+3.29%) |
Feb 07, 2017 | 70.82 | 71.72 | 69.68 | 71.32 | 7,406,899 | -1.89(-2.58%) |
Feb 06, 2017 | 73.25 | 73.42 | 72.80 | 73.21 | 2,680,039 | -0.05(-0.06%) |
Feb 03, 2017 | 73.42 | 74.09 | 72.97 | 73.26 | 1,735,747 | +0.31(+0.43%) |
Feb 02, 2017 | 72.76 | 73.24 | 72.48 | 72.94 | 1,108,715 | +0.04(+0.05%) |
Feb 01, 2017 | 73.52 | 73.62 | 72.67 | 72.91 | 1,425,425 | -0.37(-0.50%) |
Jan 31, 2017 | 73.42 | 73.65 | 72.77 | 73.28 | 1,417,994 | -0.17(-0.23%) |
Jan 30, 2017 | 73.71 | 73.71 | 72.82 | 73.44 | 726,698 | -0.19(-0.26%) |
Jan 27, 2017 | 73.72 | 73.75 | 73.38 | 73.64 | 1,031,893 | +0.23(+0.31%) |
Jan 26, 2017 | 73.72 | 73.78 | 73.15 | 73.41 | 1,846,029 | -0.30(-0.40%) |
Jan 25, 2017 | 73.81 | 74.07 | 73.55 | 73.70 | 1,887,574 | -0.14(-0.19%) |
Jan 24, 2017 | 73.81 | 73.89 | 73.33 | 73.84 | 2,061,091 | -0.04(-0.05%) |
Jan 23, 2017 | 73.63 | 74.13 | 73.46 | 73.88 | 2,992,346 | +0.26(+0.35%) |
Jan 20, 2017 | 73.41 | 73.79 | 73.11 | 73.62 | 3,318,049 | +0.59(+0.81%) |
Jan 19, 2017 | 73.13 | 73.18 | 72.50 | 73.03 | 1,724,302 | -0.29(-0.39%) |
Jan 18, 2017 | 72.77 | 73.39 | 72.11 | 73.31 | 2,853,907 | +0.70(+0.97%) |
Jan 17, 2017 | 71.28 | 72.66 | 71.12 | 72.61 | 2,370,321 | +1.23(+1.72%) |
Jan 13, 2017 | 71.39 | 71.39 | 71.39 | 0 | +0.30(+0.42%) | |
Jan 12, 2017 | 71.03 | 71.26 | 70.20 | 71.09 | 2,403,150 | -0.31(-0.44%) |
Jan 11, 2017 | 71.44 | 71.71 | 71.04 | 71.40 | 1,302,061 | -0.24(-0.33%) |
Jan 10, 2017 | 72.03 | 72.27 | 71.63 | 71.64 | 862,765 | -0.36(-0.50%) |
Jan 09, 2017 | 72.82 | 72.84 | 71.99 | 72.00 | 1,044,372 | -0.78(-1.08%) |
Jan 06, 2017 | 72.44 | 72.90 | 71.67 | 72.79 | 1,055,342 | +0.78(+1.08%) |
Jan 05, 2017 | 72.20 | 72.70 | 71.74 | 72.01 | 1,246,571 | -0.18(-0.24%) |
Jan 04, 2017 | 70.91 | 72.20 | 70.91 | 72.19 | 1,687,017 | +1.16(+1.64%) |
Jan 03, 2017 | 70.38 | 71.09 | 70.01 | 71.03 | 1,784,826 | +1.24(+1.77%) |
Dec 30, 2016 | 69.79 | 69.79 | 69.79 | 0 | -1.25(-1.77%) | |
Dec 29, 2016 | 70.72 | 71.15 | 70.59 | 71.04 | 1,595,359 | +0.39(+0.55%) |
Dec 28, 2016 | 70.67 | 70.92 | 70.23 | 70.66 | 1,692,874 | -0.08(-0.12%) |
Dec 27, 2016 | 70.22 | 70.96 | 69.99 | 70.74 | 1,285,924 | +0.60(+0.86%) |
Dec 23, 2016 | 70.14 | 70.14 | 70.14 | 0 | +0.20(+0.29%) | |
Dec 22, 2016 | 70.60 | 70.60 | 69.74 | 69.94 | 2,256,836 | -0.82(-1.16%) |
Dec 21, 2016 | 70.39 | 71.25 | 70.15 | 70.76 | 1,040,751 | +0.21(+0.30%) |
Dec 20, 2016 | 70.35 | 70.64 | 69.83 | 70.55 | 1,834,219 | +0.35(+0.50%) |
Dec 19, 2016 | 70.78 | 71.00 | 70.05 | 70.20 | 1,886,393 | -0.52(-0.73%) |
Dec 16, 2016 | 71.55 | 71.73 | 70.37 | 70.71 | 8,517,052 | -0.66(-0.92%) |
Dec 15, 2016 | 70.22 | 71.76 | 69.75 | 71.37 | 2,311,467 | +1.32(+1.88%) |
Dec 14, 2016 | 69.41 | 70.67 | 69.23 | 70.05 | 3,010,004 | +0.78(+1.12%) |
Dec 13, 2016 | 69.93 | 70.24 | 69.24 | 69.27 | 1,704,672 | -0.40(-0.58%) |
Dec 12, 2016 | 69.33 | 69.97 | 69.30 | 69.68 | 1,972,099 | +0.20(+0.29%) |
Dec 09, 2016 | 69.07 | 69.62 | 68.94 | 69.47 | 1,583,939 | +0.40(+0.59%) |
Dec 08, 2016 | 69.47 | 69.47 | 68.69 | 69.07 | 1,943,985 | -0.46(-0.66%) |
Dec 07, 2016 | 68.71 | 69.57 | 68.01 | 69.53 | 3,057,590 | +0.10(+0.15%) |
Dec 06, 2016 | 69.44 | 69.54 | 68.94 | 69.43 | 1,971,115 | +0.21(+0.31%) |
Dec 05, 2016 | 69.47 | 69.67 | 69.06 | 69.22 | 2,199,585 | +0.26(+0.37%) |
Dec 02, 2016 | 69.66 | 69.78 | 68.91 | 68.96 | 1,895,286 | -0.67(-0.96%) |