Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.40 | 74.52 | 73.52 | 73.70 | 335,231 | -0.80(-1.07%) |
Feb 27, 2017 | 74.88 | 75.20 | 74.29 | 74.50 | 712,585 | -0.48(-0.64%) |
Feb 24, 2017 | 74.64 | 75.30 | 74.26 | 74.98 | 161,978 | -0.59(-0.78%) |
Feb 23, 2017 | 75.38 | 75.58 | 74.08 | 75.57 | 262,830 | +0.21(+0.28%) |
Feb 22, 2017 | 75.32 | 76.34 | 75.07 | 75.36 | 235,544 | -0.31(-0.41%) |
Feb 21, 2017 | 75.52 | 76.71 | 73.82 | 75.67 | 253,621 | +0.33(+0.44%) |
Feb 17, 2017 | 75.34 | 75.34 | 75.34 | 0 | -0.26(-0.34%) | |
Feb 16, 2017 | 75.14 | 75.64 | 74.64 | 75.60 | 221,161 | +0.14(+0.19%) |
Feb 15, 2017 | 75.07 | 75.73 | 74.50 | 75.46 | 371,121 | +0.43(+0.57%) |
Feb 14, 2017 | 73.17 | 75.21 | 72.70 | 75.03 | 281,526 | +1.58(+2.15%) |
Feb 13, 2017 | 73.22 | 74.36 | 73.22 | 73.45 | 283,551 | +0.67(+0.92%) |
Feb 10, 2017 | 72.89 | 72.95 | 72.02 | 72.78 | 148,641 | +0.36(+0.50%) |
Feb 09, 2017 | 71.28 | 72.80 | 71.00 | 72.42 | 352,688 | +1.26(+1.77%) |
Feb 08, 2017 | 70.99 | 71.57 | 69.91 | 71.16 | 270,166 | -0.44(-0.61%) |
Feb 07, 2017 | 72.00 | 72.34 | 71.02 | 71.60 | 187,413 | -0.26(-0.36%) |
Feb 06, 2017 | 71.92 | 72.76 | 71.26 | 71.86 | 196,125 | -0.79(-1.09%) |
Feb 03, 2017 | 71.44 | 72.71 | 71.36 | 72.65 | 194,549 | +2.25(+3.20%) |
Feb 02, 2017 | 71.06 | 71.41 | 69.96 | 70.40 | 255,156 | -1.24(-1.73%) |
Feb 01, 2017 | 72.46 | 73.00 | 70.93 | 71.64 | 256,341 | +0.04(+0.06%) |
Jan 31, 2017 | 70.98 | 71.86 | 70.89 | 71.60 | 296,802 | +0.24(+0.34%) |
Jan 30, 2017 | 71.40 | 71.46 | 70.11 | 71.36 | 413,453 | -0.41(-0.57%) |
Jan 27, 2017 | 72.31 | 72.32 | 71.35 | 71.77 | 245,793 | -1.07(-1.47%) |
Jan 26, 2017 | 72.50 | 72.95 | 72.14 | 72.84 | 298,291 | +0.32(+0.44%) |
Jan 25, 2017 | 72.12 | 72.97 | 72.11 | 72.52 | 608,488 | +0.83(+1.16%) |
Jan 24, 2017 | 70.50 | 71.94 | 69.95 | 71.69 | 363,030 | +1.53(+2.18%) |
Jan 23, 2017 | 69.97 | 70.81 | 69.49 | 70.16 | 382,786 | -0.55(-0.78%) |
Jan 20, 2017 | 68.45 | 71.01 | 68.45 | 70.71 | 473,647 | +2.49(+3.65%) |
Jan 19, 2017 | 70.02 | 70.18 | 67.88 | 68.22 | 407,604 | -0.92(-1.33%) |
Jan 18, 2017 | 68.77 | 69.20 | 67.17 | 69.14 | 463,065 | +0.95(+1.39%) |
Jan 17, 2017 | 69.49 | 69.49 | 67.77 | 68.19 | 261,330 | -1.89(-2.70%) |
Jan 13, 2017 | 70.08 | 70.08 | 70.08 | 0 | +0.83(+1.20%) | |
Jan 12, 2017 | 70.96 | 71.27 | 68.77 | 69.25 | 431,532 | -2.20(-3.08%) |
Jan 11, 2017 | 71.16 | 71.72 | 70.30 | 71.45 | 500,996 | +0.23(+0.32%) |
Jan 10, 2017 | 70.75 | 71.72 | 70.39 | 71.22 | 518,133 | +0.76(+1.08%) |
Jan 09, 2017 | 71.67 | 72.28 | 70.41 | 70.46 | 425,977 | -1.47(-2.04%) |
Jan 06, 2017 | 72.61 | 72.64 | 71.61 | 71.93 | 560,440 | -0.10(-0.14%) |
Jan 05, 2017 | 73.22 | 73.92 | 71.56 | 72.03 | 431,614 | -1.67(-2.27%) |
Jan 04, 2017 | 72.42 | 73.92 | 72.27 | 73.70 | 253,723 | +1.37(+1.89%) |
Jan 03, 2017 | 73.64 | 74.47 | 71.71 | 72.33 | 300,060 | -0.24(-0.33%) |
Dec 30, 2016 | 72.57 | 72.57 | 72.57 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 72.91 | 73.38 | 71.96 | 72.47 | 224,803 | -0.32(-0.44%) |
Dec 28, 2016 | 73.92 | 73.94 | 72.74 | 72.79 | 288,540 | -0.75(-1.02%) |
Dec 27, 2016 | 72.54 | 73.57 | 72.50 | 73.54 | 210,117 | +0.93(+1.28%) |
Dec 23, 2016 | 72.61 | 72.61 | 72.61 | 0 | +0.27(+0.37%) | |
Dec 22, 2016 | 72.46 | 72.96 | 71.82 | 72.34 | 248,026 | +0.13(+0.18%) |
Dec 21, 2016 | 72.31 | 72.55 | 71.54 | 72.21 | 290,232 | -0.43(-0.59%) |
Dec 20, 2016 | 72.78 | 72.89 | 72.02 | 72.64 | 396,086 | +0.86(+1.20%) |
Dec 19, 2016 | 71.37 | 71.95 | 70.79 | 71.78 | 505,771 | +0.45(+0.63%) |
Dec 16, 2016 | 71.63 | 73.04 | 71.17 | 71.33 | 863,157 | -0.33(-0.46%) |
Dec 15, 2016 | 70.72 | 71.85 | 70.39 | 71.66 | 526,284 | +1.32(+1.88%) |
Dec 14, 2016 | 69.85 | 71.92 | 69.07 | 70.34 | 628,112 | +0.30(+0.43%) |
Dec 13, 2016 | 69.84 | 70.33 | 69.35 | 70.04 | 1,155,245 | +1.41(+2.05%) |
Dec 12, 2016 | 70.23 | 70.79 | 68.47 | 68.63 | 318,863 | -1.88(-2.67%) |
Dec 09, 2016 | 71.40 | 71.40 | 70.03 | 70.51 | 338,394 | -0.62(-0.87%) |
Dec 08, 2016 | 69.59 | 71.61 | 69.57 | 71.13 | 441,898 | +1.96(+2.83%) |
Dec 07, 2016 | 69.39 | 69.39 | 67.44 | 69.17 | 497,178 | -0.29(-0.42%) |
Dec 06, 2016 | 68.15 | 69.66 | 67.22 | 69.46 | 614,021 | +1.40(+2.06%) |
Dec 05, 2016 | 68.73 | 68.85 | 67.76 | 68.06 | 385,262 | +0.11(+0.16%) |
Dec 02, 2016 | 68.65 | 68.87 | 67.50 | 67.95 | 652,992 | -1.07(-1.55%) |