Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 85.01 | 86.86 | 84.98 | 85.61 | 976,608 | +1.57(+1.87%) |
Feb 27, 2017 | 86.49 | 88.10 | 83.66 | 84.04 | 1,067,957 | -2.23(-2.58%) |
Feb 24, 2017 | 88.05 | 88.10 | 85.95 | 86.27 | 656,029 | -1.24(-1.42%) |
Feb 23, 2017 | 88.57 | 88.61 | 87.07 | 87.51 | 358,565 | -0.20(-0.23%) |
Feb 22, 2017 | 88.48 | 88.81 | 86.53 | 87.71 | 485,460 | -0.71(-0.80%) |
Feb 21, 2017 | 86.26 | 88.62 | 86.25 | 88.42 | 333,518 | +0.36(+0.41%) |
Feb 17, 2017 | 88.06 | 88.06 | 88.06 | 0 | -1.40(-1.56%) | |
Feb 16, 2017 | 88.88 | 90.09 | 88.78 | 89.46 | 574,750 | +0.69(+0.78%) |
Feb 15, 2017 | 88.20 | 88.77 | 87.20 | 88.77 | 443,941 | +0.00(+0.00%) |
Feb 14, 2017 | 89.71 | 89.72 | 87.94 | 88.77 | 408,594 | -0.44(-0.49%) |
Feb 13, 2017 | 89.13 | 89.58 | 88.60 | 89.21 | 252,047 | -0.45(-0.50%) |
Feb 10, 2017 | 88.55 | 89.91 | 88.18 | 89.66 | 512,758 | +0.40(+0.45%) |
Feb 09, 2017 | 90.36 | 90.46 | 88.80 | 89.26 | 542,167 | -0.24(-0.27%) |
Feb 08, 2017 | 89.81 | 90.21 | 89.07 | 89.50 | 643,190 | +0.22(+0.25%) |
Feb 07, 2017 | 88.57 | 90.21 | 88.24 | 89.28 | 788,778 | +0.66(+0.74%) |
Feb 06, 2017 | 88.35 | 88.69 | 87.20 | 88.62 | 428,892 | +1.36(+1.56%) |
Feb 03, 2017 | 86.07 | 87.31 | 85.98 | 87.26 | 561,107 | +1.33(+1.55%) |
Feb 02, 2017 | 86.53 | 86.99 | 85.62 | 85.93 | 598,029 | +0.52(+0.61%) |
Feb 01, 2017 | 83.56 | 85.55 | 83.31 | 85.41 | 597,216 | +0.77(+0.91%) |
Jan 31, 2017 | 83.29 | 84.66 | 82.75 | 84.64 | 691,332 | +2.72(+3.32%) |
Jan 30, 2017 | 83.32 | 83.44 | 81.68 | 81.92 | 341,024 | -0.48(-0.58%) |
Jan 27, 2017 | 82.18 | 82.72 | 81.79 | 82.40 | 497,752 | +0.08(+0.10%) |
Jan 26, 2017 | 82.99 | 83.04 | 82.00 | 82.32 | 515,676 | -1.91(-2.27%) |
Jan 25, 2017 | 83.07 | 84.40 | 83.07 | 84.23 | 446,678 | -0.35(-0.41%) |
Jan 24, 2017 | 85.83 | 86.28 | 83.80 | 84.58 | 723,415 | -1.40(-1.63%) |
Jan 23, 2017 | 85.97 | 86.19 | 84.96 | 85.98 | 569,435 | +0.88(+1.03%) |
Jan 20, 2017 | 84.10 | 85.56 | 83.84 | 85.10 | 661,594 | +1.18(+1.41%) |
Jan 19, 2017 | 82.05 | 84.25 | 81.58 | 83.92 | 554,492 | +1.09(+1.32%) |
Jan 18, 2017 | 83.99 | 84.50 | 82.02 | 82.83 | 678,147 | -1.25(-1.49%) |
Jan 17, 2017 | 84.52 | 85.72 | 83.99 | 84.08 | 502,543 | +0.18(+0.21%) |
Jan 16, 2017 | 84.42 | 84.59 | 83.43 | 83.90 | 91,172 | +0.46(+0.55%) |
Jan 13, 2017 | 83.26 | 83.98 | 82.35 | 83.44 | 769,765 | +1.03(+1.25%) |
Jan 12, 2017 | 82.64 | 83.13 | 81.63 | 82.41 | 707,002 | +0.79(+0.97%) |
Jan 11, 2017 | 81.59 | 82.01 | 79.81 | 81.62 | 457,605 | -0.09(-0.11%) |
Jan 10, 2017 | 81.75 | 82.36 | 81.16 | 81.71 | 448,909 | +0.44(+0.54%) |
Jan 09, 2017 | 83.31 | 83.31 | 80.82 | 81.27 | 464,102 | +0.19(+0.23%) |
Jan 06, 2017 | 82.50 | 83.55 | 79.95 | 81.08 | 639,076 | -2.58(-3.08%) |
Jan 05, 2017 | 82.49 | 84.00 | 81.85 | 83.66 | 700,846 | +2.51(+3.09%) |
Jan 04, 2017 | 81.93 | 82.18 | 80.39 | 81.15 | 491,308 | -0.62(-0.76%) |
Jan 03, 2017 | 80.04 | 81.84 | 79.71 | 81.77 | 468,695 | +1.49(+1.86%) |
Dec 30, 2016 | 80.28 | 80.28 | 80.28 | 0 | -2.64(-3.18%) | |
Dec 29, 2016 | 81.66 | 82.97 | 81.00 | 82.92 | 521,041 | +2.26(+2.80%) |
Dec 28, 2016 | 79.36 | 81.24 | 79.21 | 80.66 | 536,460 | +2.24(+2.86%) |
Dec 23, 2016 | 78.42 | 78.42 | 78.42 | 0 | +1.15(+1.49%) | |
Dec 22, 2016 | 76.40 | 77.32 | 76.00 | 77.27 | 625,444 | +0.92(+1.20%) |
Dec 21, 2016 | 76.50 | 76.71 | 75.48 | 76.35 | 627,256 | +0.41(+0.54%) |
Dec 20, 2016 | 74.91 | 76.22 | 73.26 | 75.94 | 1,108,158 | -0.79(-1.03%) |
Dec 19, 2016 | 75.81 | 77.12 | 75.32 | 76.73 | 671,453 | +1.52(+2.02%) |
Dec 16, 2016 | 74.15 | 75.81 | 73.67 | 75.21 | 2,972,823 | +2.14(+2.93%) |
Dec 15, 2016 | 72.04 | 73.79 | 71.44 | 73.07 | 1,052,176 | -0.29(-0.40%) |
Dec 14, 2016 | 76.08 | 77.12 | 73.30 | 73.36 | 1,239,002 | -2.06(-2.73%) |
Dec 13, 2016 | 74.57 | 75.61 | 74.14 | 75.42 | 621,946 | +0.45(+0.60%) |
Dec 12, 2016 | 74.45 | 75.71 | 73.17 | 74.97 | 615,379 | +0.63(+0.85%) |
Dec 09, 2016 | 74.83 | 75.46 | 73.99 | 74.34 | 796,673 | -0.87(-1.16%) |
Dec 08, 2016 | 75.95 | 76.38 | 74.77 | 75.21 | 888,255 | -0.04(-0.05%) |
Dec 07, 2016 | 76.83 | 77.16 | 74.80 | 75.25 | 636,374 | -0.49(-0.65%) |
Dec 06, 2016 | 76.99 | 77.75 | 75.72 | 75.74 | 590,869 | -0.77(-1.01%) |
Dec 05, 2016 | 76.32 | 76.66 | 74.71 | 76.51 | 730,706 | -0.99(-1.28%) |
Dec 02, 2016 | 77.65 | 78.65 | 77.22 | 77.50 | 782,396 | +0.45(+0.58%) |