Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 85.99 | 86.14 | 84.53 | 84.58 | 438,897 | -1.34(-1.56%) |
Feb 27, 2017 | 84.20 | 86.14 | 84.20 | 85.92 | 349,435 | +1.12(+1.32%) |
Feb 24, 2017 | 84.31 | 84.98 | 83.93 | 84.80 | 530,483 | -0.06(-0.06%) |
Feb 23, 2017 | 85.76 | 85.99 | 83.99 | 84.86 | 184,304 | -0.72(-0.84%) |
Feb 22, 2017 | 85.37 | 85.98 | 85.37 | 85.57 | 203,213 | -0.32(-0.37%) |
Feb 21, 2017 | 84.45 | 86.24 | 84.45 | 85.89 | 466,514 | +1.14(+1.34%) |
Feb 17, 2017 | 84.76 | 84.76 | 84.76 | 0 | +0.15(+0.17%) | |
Feb 16, 2017 | 84.48 | 85.00 | 84.15 | 84.61 | 225,933 | -0.17(-0.19%) |
Feb 15, 2017 | 83.83 | 84.88 | 83.73 | 84.77 | 157,568 | +0.88(+1.05%) |
Feb 14, 2017 | 83.95 | 84.32 | 83.21 | 83.89 | 195,501 | -0.48(-0.57%) |
Feb 13, 2017 | 83.68 | 84.73 | 83.68 | 84.37 | 301,440 | +0.94(+1.13%) |
Feb 10, 2017 | 82.97 | 83.53 | 82.65 | 83.43 | 230,270 | +0.72(+0.88%) |
Feb 09, 2017 | 82.95 | 83.10 | 82.40 | 82.70 | 356,058 | +0.10(+0.12%) |
Feb 08, 2017 | 82.34 | 82.77 | 81.94 | 82.60 | 189,596 | -0.09(-0.11%) |
Feb 07, 2017 | 82.96 | 83.58 | 82.34 | 82.69 | 162,646 | +0.01(+0.01%) |
Feb 06, 2017 | 82.99 | 83.29 | 82.07 | 82.68 | 304,662 | -0.83(-1.00%) |
Feb 03, 2017 | 82.50 | 83.67 | 81.96 | 83.52 | 335,441 | +1.55(+1.89%) |
Feb 02, 2017 | 82.02 | 82.31 | 81.34 | 81.97 | 538,820 | -0.12(-0.15%) |
Feb 01, 2017 | 82.57 | 83.50 | 81.86 | 82.09 | 444,421 | -0.63(-0.77%) |
Jan 31, 2017 | 81.38 | 83.21 | 81.00 | 82.72 | 582,131 | -1.71(-2.02%) |
Jan 30, 2017 | 84.33 | 84.54 | 83.50 | 84.43 | 260,495 | -0.44(-0.52%) |
Jan 27, 2017 | 85.17 | 85.40 | 84.62 | 84.87 | 159,741 | -0.14(-0.16%) |
Jan 26, 2017 | 85.15 | 85.41 | 84.36 | 85.00 | 155,957 | -0.29(-0.34%) |
Jan 25, 2017 | 85.10 | 85.40 | 84.41 | 85.30 | 205,422 | +0.76(+0.90%) |
Jan 24, 2017 | 83.13 | 85.08 | 83.13 | 84.54 | 177,852 | +1.64(+1.98%) |
Jan 23, 2017 | 83.53 | 83.82 | 82.46 | 82.89 | 131,404 | -0.72(-0.87%) |
Jan 20, 2017 | 83.55 | 84.05 | 83.27 | 83.62 | 244,350 | +0.36(+0.43%) |
Jan 19, 2017 | 83.46 | 83.86 | 82.89 | 83.26 | 166,162 | +0.12(+0.14%) |
Jan 18, 2017 | 83.21 | 83.63 | 82.86 | 83.14 | 213,560 | +0.14(+0.17%) |
Jan 17, 2017 | 83.65 | 83.65 | 82.63 | 83.00 | 138,789 | -1.15(-1.36%) |
Jan 13, 2017 | 84.15 | 84.15 | 84.15 | 0 | +1.06(+1.27%) | |
Jan 12, 2017 | 83.46 | 83.46 | 82.15 | 83.10 | 254,114 | -0.75(-0.90%) |
Jan 11, 2017 | 83.16 | 83.91 | 82.62 | 83.85 | 212,842 | +0.84(+1.02%) |
Jan 10, 2017 | 82.38 | 83.03 | 82.24 | 83.00 | 198,795 | +1.17(+1.43%) |
Jan 09, 2017 | 82.63 | 82.77 | 81.67 | 81.83 | 198,385 | -0.98(-1.18%) |
Jan 06, 2017 | 83.11 | 83.54 | 82.40 | 82.81 | 180,496 | -0.20(-0.24%) |
Jan 05, 2017 | 83.72 | 84.18 | 82.54 | 83.01 | 403,866 | -0.75(-0.89%) |
Jan 04, 2017 | 83.81 | 84.14 | 83.40 | 83.76 | 337,117 | +0.38(+0.46%) |
Jan 03, 2017 | 83.03 | 83.99 | 82.29 | 83.38 | 414,201 | +1.06(+1.29%) |
Dec 30, 2016 | 82.32 | 82.32 | 82.32 | 0 | +0.13(+0.16%) | |
Dec 29, 2016 | 82.00 | 82.67 | 81.59 | 82.19 | 173,807 | +0.26(+0.31%) |
Dec 28, 2016 | 83.33 | 83.42 | 81.80 | 81.93 | 157,831 | -1.33(-1.60%) |
Dec 27, 2016 | 83.14 | 83.45 | 82.82 | 83.27 | 109,877 | +0.28(+0.34%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | -0.06(-0.08%) | |
Dec 22, 2016 | 83.02 | 83.07 | 82.46 | 83.05 | 384,866 | -0.04(-0.04%) |
Dec 21, 2016 | 83.43 | 83.56 | 83.04 | 83.09 | 174,173 | -0.60(-0.72%) |
Dec 20, 2016 | 84.19 | 84.54 | 83.23 | 83.69 | 269,046 | -0.24(-0.28%) |
Dec 19, 2016 | 83.61 | 84.04 | 83.02 | 83.93 | 367,243 | +0.61(+0.74%) |
Dec 16, 2016 | 83.64 | 84.21 | 83.19 | 83.31 | 976,302 | -0.61(-0.73%) |
Dec 15, 2016 | 84.07 | 84.84 | 83.73 | 83.93 | 203,397 | -0.24(-0.28%) |
Dec 14, 2016 | 85.43 | 85.95 | 84.14 | 84.16 | 314,786 | -1.31(-1.53%) |
Dec 13, 2016 | 85.67 | 85.86 | 84.78 | 85.47 | 315,445 | +0.00(+0.00%) |
Dec 12, 2016 | 85.72 | 85.96 | 85.09 | 85.47 | 233,542 | -0.20(-0.23%) |
Dec 09, 2016 | 86.09 | 86.30 | 85.54 | 85.67 | 271,297 | -0.50(-0.58%) |
Dec 08, 2016 | 86.80 | 86.80 | 85.83 | 86.18 | 362,419 | -0.48(-0.55%) |
Dec 07, 2016 | 85.96 | 86.81 | 85.96 | 86.65 | 408,298 | -0.43(-0.49%) |
Dec 06, 2016 | 86.80 | 87.22 | 86.45 | 87.08 | 308,519 | +0.03(+0.03%) |
Dec 05, 2016 | 87.50 | 87.53 | 86.80 | 87.05 | 269,105 | +0.26(+0.29%) |
Dec 02, 2016 | 87.19 | 87.19 | 86.29 | 86.80 | 249,566 | -0.62(-0.71%) |