Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.33 | 82.11 | 81.07 | 81.89 | 3,558,492 | +0.33(+0.40%) |
Feb 27, 2017 | 81.93 | 82.11 | 81.40 | 81.56 | 2,671,155 | -0.31(-0.38%) |
Feb 24, 2017 | 81.49 | 82.09 | 81.26 | 81.87 | 2,535,012 | +0.17(+0.21%) |
Feb 23, 2017 | 81.26 | 81.85 | 81.17 | 81.71 | 2,416,869 | +0.36(+0.45%) |
Feb 22, 2017 | 81.09 | 81.57 | 80.95 | 81.34 | 2,506,662 | -0.01(-0.01%) |
Feb 21, 2017 | 80.56 | 81.46 | 80.40 | 81.35 | 4,338,522 | +0.83(+1.04%) |
Feb 17, 2017 | 80.52 | 80.52 | 80.52 | 0 | +0.35(+0.44%) | |
Feb 16, 2017 | 79.38 | 80.19 | 79.18 | 80.16 | 2,605,950 | +0.53(+0.66%) |
Feb 15, 2017 | 79.07 | 79.92 | 78.95 | 79.64 | 2,728,314 | +0.20(+0.25%) |
Feb 14, 2017 | 79.16 | 79.78 | 78.92 | 79.44 | 2,774,754 | +0.47(+0.59%) |
Feb 13, 2017 | 78.33 | 79.03 | 77.89 | 78.97 | 2,327,931 | +0.58(+0.73%) |
Feb 10, 2017 | 78.44 | 78.74 | 78.16 | 78.39 | 2,419,569 | +0.02(+0.02%) |
Feb 09, 2017 | 78.00 | 78.84 | 77.81 | 78.38 | 2,433,555 | +0.30(+0.39%) |
Feb 08, 2017 | 77.95 | 78.29 | 77.70 | 78.07 | 3,106,053 | -0.17(-0.22%) |
Feb 07, 2017 | 78.23 | 78.48 | 77.94 | 78.25 | 3,415,059 | -0.08(-0.10%) |
Feb 06, 2017 | 77.78 | 78.45 | 77.41 | 78.33 | 2,917,341 | +0.31(+0.40%) |
Feb 03, 2017 | 77.78 | 78.11 | 77.53 | 78.01 | 2,918,457 | +0.22(+0.28%) |
Feb 02, 2017 | 77.02 | 77.89 | 76.78 | 77.80 | 3,142,647 | +0.35(+0.45%) |
Feb 01, 2017 | 76.67 | 77.56 | 76.44 | 77.45 | 3,225,546 | +0.48(+0.63%) |
Jan 31, 2017 | 76.47 | 77.50 | 76.28 | 76.97 | 3,465,603 | +0.28(+0.37%) |
Jan 30, 2017 | 76.38 | 76.72 | 75.96 | 76.68 | 2,816,982 | -0.13(-0.17%) |
Jan 27, 2017 | 76.04 | 77.25 | 75.79 | 76.81 | 3,792,294 | +0.41(+0.54%) |
Jan 26, 2017 | 77.37 | 77.67 | 76.05 | 76.40 | 4,985,514 | -1.38(-1.78%) |
Jan 25, 2017 | 75.00 | 77.82 | 74.67 | 77.78 | 10,207,989 | +3.77(+5.10%) |
Jan 24, 2017 | 73.07 | 74.42 | 72.63 | 74.01 | 4,224,690 | +1.22(+1.68%) |
Jan 23, 2017 | 73.06 | 73.55 | 72.40 | 72.78 | 2,451,339 | -0.19(-0.26%) |
Jan 20, 2017 | 73.47 | 73.47 | 72.69 | 72.97 | 2,322,738 | -0.15(-0.20%) |
Jan 19, 2017 | 73.60 | 73.79 | 72.68 | 73.12 | 2,252,970 | -0.56(-0.76%) |
Jan 18, 2017 | 73.75 | 74.22 | 73.35 | 73.67 | 1,774,593 | -0.07(-0.10%) |
Jan 17, 2017 | 73.83 | 74.15 | 72.78 | 73.75 | 2,361,483 | -0.11(-0.15%) |
Jan 13, 2017 | 73.86 | 73.86 | 73.86 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 75.29 | 75.29 | 73.45 | 73.88 | 3,741,606 | -1.48(-1.96%) |
Jan 11, 2017 | 75.10 | 76.52 | 74.45 | 75.35 | 5,688,216 | +1.77(+2.41%) |
Jan 10, 2017 | 71.39 | 73.78 | 71.30 | 73.58 | 3,569,013 | +2.32(+3.26%) |
Jan 09, 2017 | 70.58 | 71.47 | 70.58 | 71.26 | 3,478,365 | +0.58(+0.82%) |
Jan 06, 2017 | 70.44 | 71.21 | 70.44 | 70.68 | 2,650,707 | +0.36(+0.51%) |
Jan 05, 2017 | 70.02 | 70.86 | 69.72 | 70.32 | 3,331,755 | +0.38(+0.54%) |
Jan 04, 2017 | 70.89 | 70.89 | 69.41 | 69.94 | 4,085,181 | -1.37(-1.92%) |
Jan 03, 2017 | 70.66 | 71.35 | 70.56 | 71.31 | 2,380,419 | +0.85(+1.20%) |
Dec 30, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.26(-0.37%) | |
Dec 29, 2016 | 70.51 | 71.00 | 70.51 | 70.73 | 1,418,598 | +0.11(+0.16%) |
Dec 28, 2016 | 71.09 | 71.38 | 70.41 | 70.62 | 1,450,458 | -0.44(-0.62%) |
Dec 27, 2016 | 71.45 | 71.91 | 71.03 | 71.06 | 1,074,501 | -0.14(-0.19%) |
Dec 23, 2016 | 71.19 | 71.19 | 71.19 | 0 | +0.35(+0.50%) | |
Dec 22, 2016 | 70.19 | 71.05 | 70.00 | 70.84 | 2,625,606 | +0.81(+1.16%) |
Dec 21, 2016 | 70.45 | 70.51 | 70.00 | 70.03 | 1,613,403 | -0.41(-0.59%) |
Dec 20, 2016 | 70.94 | 71.10 | 70.00 | 70.45 | 2,374,578 | -0.43(-0.61%) |
Dec 19, 2016 | 71.06 | 71.28 | 70.58 | 70.88 | 2,622,429 | -0.39(-0.54%) |
Dec 16, 2016 | 71.06 | 71.43 | 70.46 | 71.27 | 4,982,607 | +0.27(+0.37%) |
Dec 15, 2016 | 70.79 | 71.29 | 70.24 | 71.00 | 3,099,681 | +0.27(+0.38%) |
Dec 14, 2016 | 70.85 | 71.56 | 70.45 | 70.73 | 3,518,595 | +0.07(+0.10%) |
Dec 13, 2016 | 70.67 | 72.47 | 70.64 | 70.66 | 5,838,993 | +0.25(+0.35%) |
Dec 12, 2016 | 69.31 | 70.56 | 69.31 | 70.42 | 3,567,798 | +0.95(+1.36%) |
Dec 09, 2016 | 68.87 | 69.76 | 68.76 | 69.47 | 2,608,218 | +0.64(+0.93%) |
Dec 08, 2016 | 68.66 | 69.22 | 68.26 | 68.83 | 2,708,478 | +0.05(+0.07%) |
Dec 07, 2016 | 68.95 | 69.13 | 67.86 | 68.78 | 5,591,475 | -0.29(-0.42%) |
Dec 06, 2016 | 70.67 | 70.77 | 68.77 | 69.07 | 3,964,446 | -1.71(-2.41%) |
Dec 05, 2016 | 70.81 | 70.95 | 70.48 | 70.77 | 2,644,128 | +0.03(+0.05%) |
Dec 02, 2016 | 70.55 | 71.54 | 70.12 | 70.74 | 3,804,471 | +0.48(+0.68%) |