Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.15 | 77.97 | 76.57 | 76.59 | 1,340,609 | -0.77(-1.00%) |
Feb 27, 2017 | 76.14 | 77.52 | 76.14 | 77.37 | 980,483 | +1.41(+1.86%) |
Feb 24, 2017 | 73.96 | 75.96 | 73.76 | 75.95 | 1,028,381 | +1.21(+1.62%) |
Feb 23, 2017 | 76.61 | 77.27 | 74.37 | 74.74 | 1,326,606 | -1.90(-2.48%) |
Feb 22, 2017 | 77.74 | 78.65 | 76.35 | 76.64 | 1,716,656 | -2.43(-3.07%) |
Feb 21, 2017 | 78.16 | 80.26 | 77.34 | 79.07 | 2,942,913 | -4.84(-5.77%) |
Feb 17, 2017 | 83.91 | 83.91 | 83.91 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.79 | 84.96 | 83.72 | 84.17 | 496,889 | -0.41(-0.49%) |
Feb 15, 2017 | 82.93 | 84.72 | 82.65 | 84.59 | 555,250 | +1.65(+1.99%) |
Feb 14, 2017 | 83.41 | 83.55 | 82.70 | 82.93 | 574,733 | -0.87(-1.04%) |
Feb 13, 2017 | 83.59 | 84.39 | 83.53 | 83.80 | 660,966 | +0.34(+0.41%) |
Feb 10, 2017 | 82.99 | 83.55 | 82.28 | 83.46 | 426,636 | +1.05(+1.28%) |
Feb 09, 2017 | 81.96 | 82.71 | 81.82 | 82.41 | 821,373 | +0.84(+1.03%) |
Feb 08, 2017 | 82.24 | 82.24 | 80.63 | 81.56 | 750,162 | -0.86(-1.04%) |
Feb 07, 2017 | 83.02 | 83.91 | 82.33 | 82.43 | 477,703 | -0.31(-0.37%) |
Feb 06, 2017 | 83.17 | 83.52 | 82.42 | 82.73 | 578,350 | -0.90(-1.07%) |
Feb 03, 2017 | 82.66 | 83.97 | 82.30 | 83.63 | 476,526 | +1.45(+1.77%) |
Feb 02, 2017 | 82.68 | 83.06 | 82.14 | 82.18 | 491,381 | -0.69(-0.83%) |
Feb 01, 2017 | 83.28 | 83.89 | 82.50 | 82.86 | 622,547 | +0.13(+0.16%) |
Jan 31, 2017 | 82.76 | 83.05 | 82.17 | 82.73 | 766,316 | -0.08(-0.09%) |
Jan 30, 2017 | 83.64 | 83.79 | 81.89 | 82.81 | 724,515 | -1.25(-1.49%) |
Jan 27, 2017 | 83.34 | 84.17 | 83.15 | 84.06 | 400,371 | +0.86(+1.03%) |
Jan 26, 2017 | 84.22 | 84.73 | 83.11 | 83.20 | 580,668 | -1.07(-1.27%) |
Jan 25, 2017 | 82.74 | 84.70 | 82.49 | 84.27 | 833,331 | +1.77(+2.14%) |
Jan 24, 2017 | 81.14 | 82.67 | 81.13 | 82.50 | 772,676 | +1.67(+2.07%) |
Jan 23, 2017 | 82.25 | 82.25 | 80.70 | 80.83 | 710,696 | -1.44(-1.75%) |
Jan 20, 2017 | 82.98 | 83.24 | 81.86 | 82.27 | 626,303 | -0.73(-0.87%) |
Jan 19, 2017 | 83.93 | 84.18 | 82.51 | 83.00 | 917,461 | -0.31(-0.37%) |
Jan 18, 2017 | 83.10 | 83.60 | 82.47 | 83.30 | 890,825 | +0.47(+0.56%) |
Jan 17, 2017 | 82.04 | 83.23 | 81.89 | 82.84 | 780,014 | +0.79(+0.97%) |
Jan 13, 2017 | 82.04 | 82.04 | 82.04 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.32 | 81.32 | 79.98 | 81.19 | 522,575 | -0.25(-0.30%) |
Jan 11, 2017 | 81.45 | 81.70 | 80.69 | 81.44 | 469,496 | -0.02(-0.02%) |
Jan 10, 2017 | 80.95 | 82.11 | 80.41 | 81.46 | 533,430 | +1.19(+1.49%) |
Jan 09, 2017 | 80.74 | 81.06 | 80.03 | 80.27 | 391,529 | -0.48(-0.59%) |
Jan 06, 2017 | 80.13 | 81.39 | 79.81 | 80.74 | 412,581 | +0.65(+0.81%) |
Jan 05, 2017 | 81.37 | 81.92 | 80.10 | 80.10 | 565,906 | -1.56(-1.91%) |
Jan 04, 2017 | 80.34 | 81.71 | 80.10 | 81.65 | 1,143,683 | +1.42(+1.77%) |
Jan 03, 2017 | 80.20 | 81.15 | 79.34 | 80.23 | 1,019,887 | +0.95(+1.20%) |
Dec 30, 2016 | 79.27 | 79.27 | 79.27 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 79.99 | 80.94 | 79.56 | 79.77 | 497,402 | -0.01(-0.01%) |
Dec 28, 2016 | 81.46 | 82.09 | 79.75 | 79.78 | 797,659 | -1.41(-1.74%) |
Dec 27, 2016 | 80.31 | 81.37 | 80.31 | 81.19 | 851,337 | +1.07(+1.33%) |
Dec 23, 2016 | 80.12 | 80.12 | 80.12 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.88 | 80.30 | 79.04 | 79.33 | 1,026,804 | -0.81(-1.01%) |
Dec 21, 2016 | 80.23 | 81.08 | 78.64 | 80.14 | 1,335,483 | +2.03(+2.60%) |
Dec 20, 2016 | 76.93 | 78.40 | 76.33 | 78.11 | 1,357,891 | +1.69(+2.21%) |
Dec 19, 2016 | 75.87 | 76.45 | 75.72 | 76.42 | 758,160 | +0.47(+0.62%) |
Dec 16, 2016 | 76.63 | 76.86 | 75.79 | 75.95 | 1,262,477 | -0.78(-1.02%) |
Dec 15, 2016 | 76.39 | 77.59 | 75.97 | 76.73 | 981,588 | +0.15(+0.20%) |
Dec 14, 2016 | 77.52 | 77.84 | 76.46 | 76.58 | 1,115,509 | -0.92(-1.18%) |
Dec 13, 2016 | 79.04 | 79.47 | 76.99 | 77.50 | 1,837,347 | -1.47(-1.86%) |
Dec 12, 2016 | 79.77 | 80.13 | 78.69 | 78.97 | 1,407,660 | -0.69(-0.86%) |
Dec 09, 2016 | 80.75 | 80.75 | 79.05 | 79.66 | 1,525,365 | -1.14(-1.41%) |
Dec 08, 2016 | 83.37 | 83.37 | 80.65 | 80.79 | 1,582,292 | -2.47(-2.97%) |
Dec 07, 2016 | 83.76 | 83.77 | 82.89 | 83.27 | 1,233,675 | -0.33(-0.40%) |
Dec 06, 2016 | 83.74 | 84.25 | 83.40 | 83.60 | 1,158,053 | -0.54(-0.65%) |
Dec 05, 2016 | 83.62 | 85.16 | 83.26 | 84.14 | 1,809,182 | +1.35(+1.63%) |
Dec 02, 2016 | 82.13 | 82.99 | 82.05 | 82.80 | 1,075,367 | +0.64(+0.78%) |