Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.97 | 78.15 | 77.53 | 77.88 | 934,210 | -0.38(-0.49%) |
Feb 27, 2017 | 78.34 | 78.69 | 77.78 | 78.26 | 819,041 | -0.06(-0.07%) |
Feb 24, 2017 | 77.05 | 78.34 | 76.97 | 78.32 | 826,885 | +1.02(+1.32%) |
Feb 23, 2017 | 78.10 | 78.10 | 77.20 | 77.30 | 1,240,499 | -0.81(-1.03%) |
Feb 22, 2017 | 78.91 | 79.27 | 78.01 | 78.10 | 1,112,089 | -1.37(-1.72%) |
Feb 21, 2017 | 81.86 | 82.10 | 78.40 | 79.47 | 1,871,481 | -2.44(-2.98%) |
Feb 17, 2017 | 81.91 | 81.91 | 81.91 | 0 | +1.17(+1.45%) | |
Feb 16, 2017 | 81.55 | 81.87 | 80.16 | 80.74 | 869,853 | -0.72(-0.89%) |
Feb 15, 2017 | 81.04 | 81.46 | 80.88 | 81.46 | 599,640 | +0.37(+0.46%) |
Feb 14, 2017 | 80.52 | 81.34 | 80.46 | 81.09 | 606,545 | -0.19(-0.23%) |
Feb 13, 2017 | 81.37 | 81.57 | 80.60 | 81.28 | 643,285 | +0.09(+0.11%) |
Feb 10, 2017 | 81.16 | 81.30 | 80.50 | 81.19 | 594,080 | +0.09(+0.11%) |
Feb 09, 2017 | 80.59 | 81.45 | 80.48 | 81.10 | 654,030 | +0.51(+0.64%) |
Feb 08, 2017 | 78.92 | 80.61 | 78.84 | 80.59 | 1,064,496 | +1.68(+2.13%) |
Feb 07, 2017 | 79.17 | 79.54 | 78.54 | 78.90 | 458,281 | -0.20(-0.25%) |
Feb 06, 2017 | 78.90 | 79.59 | 78.77 | 79.10 | 569,210 | +0.06(+0.07%) |
Feb 03, 2017 | 78.72 | 79.34 | 78.54 | 79.04 | 585,527 | +0.42(+0.54%) |
Feb 02, 2017 | 78.41 | 78.98 | 78.17 | 78.62 | 450,550 | +0.23(+0.29%) |
Feb 01, 2017 | 78.84 | 79.63 | 77.95 | 78.39 | 746,417 | -0.38(-0.49%) |
Jan 31, 2017 | 78.71 | 79.28 | 77.97 | 78.77 | 836,446 | -0.22(-0.28%) |
Jan 30, 2017 | 78.76 | 79.02 | 77.90 | 78.99 | 749,468 | +0.33(+0.42%) |
Jan 27, 2017 | 79.37 | 79.42 | 78.37 | 78.66 | 805,291 | -0.38(-0.48%) |
Jan 26, 2017 | 79.28 | 79.77 | 78.28 | 79.04 | 1,029,359 | -0.55(-0.69%) |
Jan 25, 2017 | 79.25 | 79.88 | 79.09 | 79.59 | 784,358 | +0.72(+0.92%) |
Jan 24, 2017 | 78.53 | 79.22 | 78.17 | 78.86 | 1,125,383 | +0.55(+0.70%) |
Jan 23, 2017 | 79.59 | 79.89 | 77.84 | 78.32 | 1,538,387 | -2.84(-3.50%) |
Jan 20, 2017 | 80.83 | 81.39 | 80.52 | 81.16 | 817,285 | +0.51(+0.64%) |
Jan 19, 2017 | 80.77 | 81.69 | 80.01 | 80.64 | 951,393 | -0.15(-0.18%) |
Jan 18, 2017 | 79.28 | 81.03 | 79.06 | 80.79 | 1,058,125 | +1.41(+1.77%) |
Jan 17, 2017 | 79.92 | 80.54 | 78.88 | 79.38 | 858,842 | -0.82(-1.02%) |
Jan 13, 2017 | 80.20 | 80.20 | 80.20 | 0 | +0.39(+0.49%) | |
Jan 12, 2017 | 79.18 | 79.91 | 78.51 | 79.81 | 672,287 | +0.50(+0.63%) |
Jan 11, 2017 | 79.02 | 79.41 | 78.71 | 79.32 | 576,292 | +0.16(+0.21%) |
Jan 10, 2017 | 78.19 | 79.50 | 77.85 | 79.15 | 578,177 | +1.00(+1.28%) |
Jan 09, 2017 | 78.22 | 78.51 | 77.75 | 78.15 | 746,876 | -0.09(-0.11%) |
Jan 06, 2017 | 78.65 | 78.76 | 78.19 | 78.24 | 491,858 | -0.41(-0.53%) |
Jan 05, 2017 | 78.42 | 78.71 | 77.88 | 78.66 | 509,487 | -0.37(-0.46%) |
Jan 04, 2017 | 78.27 | 79.02 | 78.07 | 79.02 | 667,276 | +1.21(+1.56%) |
Jan 03, 2017 | 78.45 | 78.55 | 76.83 | 77.81 | 796,492 | +0.07(+0.09%) |
Dec 30, 2016 | 77.74 | 77.74 | 77.74 | 0 | -0.74(-0.94%) | |
Dec 29, 2016 | 78.44 | 78.76 | 78.06 | 78.48 | 460,090 | +0.07(+0.08%) |
Dec 28, 2016 | 79.57 | 79.62 | 78.38 | 78.41 | 424,132 | -0.98(-1.24%) |
Dec 27, 2016 | 78.84 | 79.53 | 78.84 | 79.40 | 318,610 | +0.55(+0.70%) |
Dec 23, 2016 | 78.84 | 78.84 | 78.84 | 0 | +0.27(+0.34%) | |
Dec 22, 2016 | 79.69 | 79.72 | 78.18 | 78.58 | 628,654 | -1.03(-1.29%) |
Dec 21, 2016 | 80.15 | 80.66 | 79.59 | 79.60 | 537,707 | -0.72(-0.90%) |
Dec 20, 2016 | 80.55 | 80.89 | 80.06 | 80.33 | 537,872 | +0.13(+0.16%) |
Dec 19, 2016 | 79.94 | 80.37 | 79.50 | 80.20 | 523,706 | +0.47(+0.59%) |
Dec 16, 2016 | 80.07 | 80.65 | 79.45 | 79.72 | 937,612 | -0.14(-0.17%) |
Dec 15, 2016 | 79.54 | 80.47 | 79.28 | 79.86 | 663,082 | +0.19(+0.23%) |
Dec 14, 2016 | 80.94 | 81.30 | 79.55 | 79.67 | 944,567 | -1.55(-1.90%) |
Dec 13, 2016 | 80.19 | 81.30 | 79.81 | 81.22 | 1,140,646 | +1.31(+1.64%) |
Dec 12, 2016 | 80.10 | 80.19 | 79.24 | 79.91 | 813,020 | -0.34(-0.43%) |
Dec 09, 2016 | 80.22 | 80.83 | 79.66 | 80.25 | 919,115 | -0.18(-0.22%) |
Dec 08, 2016 | 80.97 | 81.20 | 80.02 | 80.43 | 758,409 | -0.78(-0.96%) |
Dec 07, 2016 | 79.02 | 81.26 | 78.93 | 81.21 | 711,027 | +2.42(+3.07%) |
Dec 06, 2016 | 78.70 | 79.18 | 78.09 | 78.79 | 756,726 | +0.11(+0.14%) |
Dec 05, 2016 | 77.79 | 79.05 | 77.77 | 78.68 | 726,756 | +1.29(+1.67%) |
Dec 02, 2016 | 77.83 | 78.40 | 77.20 | 77.38 | 626,532 | -0.38(-0.49%) |