Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.54 | 83.75 | 83.16 | 83.34 | 9,038,556 | -0.06(-0.07%) |
Feb 27, 2017 | 83.70 | 83.75 | 83.31 | 83.39 | 6,465,367 | -0.41(-0.49%) |
Feb 24, 2017 | 82.79 | 83.80 | 82.73 | 83.80 | 5,435,954 | +0.24(+0.28%) |
Feb 23, 2017 | 83.61 | 83.86 | 83.27 | 83.56 | 6,374,301 | +0.36(+0.43%) |
Feb 22, 2017 | 83.02 | 83.53 | 82.93 | 83.20 | 8,847,494 | -0.11(-0.14%) |
Feb 21, 2017 | 82.93 | 83.43 | 82.61 | 83.32 | 9,815,205 | +0.44(+0.53%) |
Feb 17, 2017 | 82.88 | 82.88 | 82.88 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 82.97 | 83.09 | 82.25 | 82.83 | 9,159,965 | -0.12(-0.15%) |
Feb 15, 2017 | 82.46 | 82.96 | 82.16 | 82.96 | 8,494,014 | +0.81(+0.99%) |
Feb 14, 2017 | 81.83 | 82.26 | 81.59 | 82.15 | 6,284,161 | +0.39(+0.47%) |
Feb 13, 2017 | 81.53 | 82.00 | 81.34 | 81.76 | 6,387,830 | +0.51(+0.63%) |
Feb 10, 2017 | 81.15 | 81.47 | 80.61 | 81.25 | 11,029,371 | +0.30(+0.37%) |
Feb 09, 2017 | 80.75 | 81.12 | 80.28 | 80.94 | 6,929,881 | +0.46(+0.58%) |
Feb 08, 2017 | 81.15 | 81.19 | 80.47 | 80.48 | 8,021,810 | -0.65(-0.80%) |
Feb 07, 2017 | 81.30 | 81.67 | 81.03 | 81.13 | 9,092,633 | -0.05(-0.06%) |
Feb 06, 2017 | 81.41 | 81.44 | 80.88 | 81.18 | 10,217,801 | -0.24(-0.29%) |
Feb 03, 2017 | 81.10 | 82.12 | 80.50 | 81.42 | 29,687,544 | +3.58(+4.59%) |
Feb 02, 2017 | 77.69 | 78.22 | 77.15 | 77.84 | 11,767,805 | -0.13(-0.17%) |
Feb 01, 2017 | 78.41 | 78.59 | 77.61 | 77.97 | 7,962,061 | -0.26(-0.33%) |
Jan 31, 2017 | 77.68 | 78.76 | 77.65 | 78.23 | 7,902,109 | -0.94(-1.18%) |
Jan 30, 2017 | 78.95 | 79.20 | 78.18 | 79.17 | 9,294,173 | -0.07(-0.08%) |
Jan 27, 2017 | 78.81 | 79.26 | 78.43 | 79.23 | 5,757,802 | +0.50(+0.64%) |
Jan 26, 2017 | 79.37 | 79.37 | 78.58 | 78.73 | 8,896,975 | -0.62(-0.79%) |
Jan 25, 2017 | 79.25 | 79.71 | 78.93 | 79.36 | 9,891,664 | +0.63(+0.80%) |
Jan 24, 2017 | 77.94 | 78.97 | 77.42 | 78.72 | 8,873,320 | +1.02(+1.31%) |
Jan 23, 2017 | 77.27 | 77.84 | 77.09 | 77.70 | 7,838,596 | +0.29(+0.38%) |
Jan 20, 2017 | 77.64 | 77.82 | 77.19 | 77.41 | 9,566,678 | +0.10(+0.13%) |
Jan 19, 2017 | 77.36 | 77.42 | 77.00 | 77.30 | 6,849,714 | +0.13(+0.17%) |
Jan 18, 2017 | 76.87 | 77.40 | 76.59 | 77.17 | 8,999,622 | +0.31(+0.41%) |
Jan 17, 2017 | 76.39 | 77.08 | 76.39 | 76.86 | 6,688,766 | +0.09(+0.11%) |
Jan 13, 2017 | 76.77 | 76.77 | 76.77 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.66 | 77.06 | 76.15 | 76.96 | 7,278,218 | -0.41(-0.53%) |
Jan 11, 2017 | 76.85 | 77.37 | 76.53 | 77.37 | 7,928,454 | +0.46(+0.60%) |
Jan 10, 2017 | 77.27 | 77.46 | 76.74 | 76.91 | 6,361,656 | -0.42(-0.54%) |
Jan 09, 2017 | 77.82 | 77.98 | 77.23 | 77.32 | 7,723,304 | -0.44(-0.56%) |
Jan 06, 2017 | 76.90 | 78.02 | 76.56 | 77.76 | 9,407,895 | +1.06(+1.38%) |
Jan 05, 2017 | 75.99 | 77.11 | 75.88 | 76.70 | 8,251,556 | +0.89(+1.17%) |
Jan 04, 2017 | 75.14 | 75.91 | 75.06 | 75.81 | 8,492,736 | +0.61(+0.82%) |
Jan 03, 2017 | 74.49 | 75.58 | 74.24 | 75.19 | 14,558,682 | +1.40(+1.90%) |
Dec 30, 2016 | 73.79 | 73.79 | 73.79 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.24 | 74.57 | 74.06 | 74.09 | 6,598,055 | +0.03(+0.04%) |
Dec 28, 2016 | 74.15 | 74.39 | 73.75 | 74.06 | 8,020,484 | -0.05(-0.06%) |
Dec 27, 2016 | 74.03 | 74.58 | 73.99 | 74.11 | 3,986,951 | +0.19(+0.26%) |
Dec 23, 2016 | 73.92 | 73.92 | 73.92 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.79 | 73.83 | 73.01 | 73.68 | 12,765,464 | -0.23(-0.31%) |
Dec 21, 2016 | 74.23 | 74.30 | 73.76 | 73.91 | 9,878,679 | -0.21(-0.28%) |
Dec 20, 2016 | 74.16 | 74.32 | 73.48 | 74.12 | 7,313,235 | +0.25(+0.33%) |
Dec 19, 2016 | 73.81 | 74.34 | 73.79 | 73.87 | 9,195,722 | -0.24(-0.32%) |
Dec 16, 2016 | 74.93 | 75.16 | 73.94 | 74.11 | 20,237,844 | -1.09(-1.45%) |
Dec 15, 2016 | 75.07 | 76.04 | 74.84 | 75.19 | 14,876,458 | +0.35(+0.47%) |
Dec 14, 2016 | 74.99 | 75.65 | 74.83 | 74.84 | 21,273,378 | -0.07(-0.09%) |
Dec 13, 2016 | 74.54 | 75.19 | 74.01 | 74.91 | 13,575,916 | +0.66(+0.89%) |
Dec 12, 2016 | 74.71 | 74.75 | 73.69 | 74.25 | 12,625,184 | -0.61(-0.81%) |
Dec 09, 2016 | 74.86 | 75.60 | 74.56 | 74.85 | 11,342,667 | -0.13(-0.18%) |
Dec 08, 2016 | 75.36 | 75.54 | 74.69 | 74.99 | 14,059,252 | -0.03(-0.04%) |
Dec 07, 2016 | 73.08 | 75.18 | 73.07 | 75.01 | 14,695,186 | +2.08(+2.85%) |
Dec 06, 2016 | 73.72 | 73.75 | 72.56 | 72.93 | 14,677,379 | -0.19(-0.26%) |
Dec 05, 2016 | 72.48 | 73.40 | 72.40 | 73.12 | 12,812,332 | +1.50(+2.10%) |
Dec 02, 2016 | 71.32 | 72.12 | 71.10 | 71.62 | 14,410,119 | +0.27(+0.38%) |