Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 86.80 | 87.50 | 85.35 | 86.45 | 210,278 | +1.15(+1.35%) |
Feb 27, 2017 | 87.65 | 91.70 | 84.28 | 85.30 | 519,346 | +4.35(+5.37%) |
Feb 24, 2017 | 77.75 | 81.50 | 77.70 | 80.95 | 171,936 | +2.40(+3.06%) |
Feb 23, 2017 | 79.25 | 79.40 | 77.85 | 78.55 | 78,231 | -0.45(-0.57%) |
Feb 22, 2017 | 79.00 | 79.75 | 78.50 | 79.00 | 94,423 | +0.05(+0.06%) |
Feb 21, 2017 | 77.95 | 79.25 | 76.92 | 78.95 | 136,837 | +1.20(+1.54%) |
Feb 17, 2017 | 77.75 | 77.75 | 77.75 | 0 | +0.15(+0.19%) | |
Feb 16, 2017 | 78.35 | 78.75 | 76.70 | 77.60 | 53,518 | -0.60(-0.77%) |
Feb 15, 2017 | 77.05 | 78.40 | 76.65 | 78.20 | 52,609 | +0.80(+1.03%) |
Feb 14, 2017 | 77.75 | 78.05 | 76.30 | 77.40 | 74,155 | -0.35(-0.45%) |
Feb 13, 2017 | 77.90 | 78.72 | 77.30 | 77.75 | 102,117 | +0.35(+0.45%) |
Feb 10, 2017 | 77.00 | 77.75 | 76.10 | 77.40 | 60,586 | +0.80(+1.04%) |
Feb 09, 2017 | 76.30 | 76.65 | 74.22 | 76.60 | 99,301 | +1.45(+1.93%) |
Feb 08, 2017 | 73.55 | 75.15 | 73.15 | 75.15 | 117,579 | +1.35(+1.83%) |
Feb 07, 2017 | 73.25 | 73.97 | 72.80 | 73.80 | 70,685 | +0.65(+0.89%) |
Feb 06, 2017 | 73.35 | 74.42 | 72.75 | 73.15 | 77,779 | -0.50(-0.68%) |
Feb 03, 2017 | 72.55 | 73.65 | 71.75 | 73.65 | 72,828 | +1.70(+2.36%) |
Feb 02, 2017 | 73.45 | 73.45 | 71.90 | 71.95 | 94,588 | -1.50(-2.04%) |
Feb 01, 2017 | 71.85 | 73.55 | 71.80 | 73.45 | 127,433 | +2.25(+3.16%) |
Jan 31, 2017 | 72.25 | 72.25 | 70.30 | 71.20 | 169,348 | -1.30(-1.79%) |
Jan 30, 2017 | 73.65 | 73.65 | 72.30 | 72.50 | 83,844 | -1.80(-2.42%) |
Jan 27, 2017 | 73.55 | 74.50 | 72.25 | 74.30 | 135,717 | +0.90(+1.23%) |
Jan 26, 2017 | 74.15 | 74.30 | 72.55 | 73.40 | 103,310 | -1.00(-1.34%) |
Jan 25, 2017 | 73.20 | 74.90 | 73.20 | 74.40 | 114,718 | +1.35(+1.85%) |
Jan 24, 2017 | 71.30 | 73.10 | 71.30 | 73.05 | 155,742 | +1.95(+2.74%) |
Jan 23, 2017 | 71.15 | 72.08 | 69.65 | 71.10 | 200,785 | -0.20(-0.28%) |
Jan 20, 2017 | 70.25 | 71.30 | 70.20 | 71.30 | 105,829 | +1.30(+1.86%) |
Jan 19, 2017 | 71.80 | 72.95 | 69.80 | 70.00 | 153,941 | -1.70(-2.37%) |
Jan 18, 2017 | 72.30 | 73.35 | 70.55 | 71.70 | 120,587 | -0.45(-0.62%) |
Jan 17, 2017 | 74.55 | 74.55 | 72.00 | 72.15 | 126,763 | -2.70(-3.61%) |
Jan 13, 2017 | 74.85 | 74.85 | 74.85 | 0 | +0.65(+0.88%) | |
Jan 12, 2017 | 74.55 | 74.55 | 72.55 | 74.20 | 97,752 | -0.65(-0.87%) |
Jan 11, 2017 | 75.30 | 75.50 | 74.30 | 74.85 | 83,668 | -0.50(-0.66%) |
Jan 10, 2017 | 75.90 | 77.22 | 74.85 | 75.35 | 90,519 | -0.40(-0.53%) |
Jan 09, 2017 | 75.95 | 76.40 | 75.30 | 75.75 | 160,860 | -0.35(-0.46%) |
Jan 06, 2017 | 76.15 | 76.40 | 75.55 | 76.10 | 73,126 | -0.05(-0.07%) |
Jan 05, 2017 | 77.15 | 77.65 | 75.90 | 76.15 | 67,637 | -1.15(-1.49%) |
Jan 04, 2017 | 76.55 | 77.45 | 76.30 | 77.30 | 78,425 | +0.95(+1.24%) |
Jan 03, 2017 | 75.75 | 76.55 | 75.25 | 76.35 | 76,903 | +1.10(+1.46%) |
Dec 30, 2016 | 75.25 | 75.25 | 75.25 | 0 | -0.85(-1.12%) | |
Dec 29, 2016 | 76.65 | 77.25 | 75.65 | 76.10 | 50,343 | -0.25(-0.33%) |
Dec 28, 2016 | 77.50 | 77.95 | 75.70 | 76.35 | 93,433 | -1.15(-1.48%) |
Dec 27, 2016 | 76.00 | 77.55 | 76.00 | 77.50 | 75,755 | +1.40(+1.84%) |
Dec 23, 2016 | 76.10 | 76.10 | 76.10 | 0 | +0.70(+0.93%) | |
Dec 22, 2016 | 77.50 | 78.05 | 75.40 | 75.40 | 80,493 | -1.95(-2.52%) |
Dec 21, 2016 | 76.00 | 77.65 | 75.25 | 77.35 | 119,795 | +1.50(+1.98%) |
Dec 20, 2016 | 76.25 | 76.55 | 75.40 | 75.85 | 159,974 | -0.15(-0.20%) |
Dec 19, 2016 | 77.15 | 78.35 | 75.80 | 76.00 | 132,365 | -1.15(-1.49%) |
Dec 16, 2016 | 76.95 | 77.85 | 76.70 | 77.15 | 307,530 | +0.25(+0.33%) |
Dec 15, 2016 | 79.15 | 80.15 | 76.45 | 76.90 | 159,208 | -2.10(-2.66%) |
Dec 14, 2016 | 78.85 | 80.17 | 78.25 | 79.00 | 121,841 | +0.15(+0.19%) |
Dec 13, 2016 | 81.25 | 81.65 | 78.55 | 78.85 | 118,815 | -1.85(-2.29%) |
Dec 12, 2016 | 81.60 | 82.50 | 80.45 | 80.70 | 135,126 | -1.45(-1.77%) |
Dec 09, 2016 | 82.30 | 82.40 | 80.75 | 82.15 | 178,274 | -0.15(-0.18%) |
Dec 08, 2016 | 79.10 | 82.38 | 79.10 | 82.30 | 114,588 | +3.30(+4.18%) |
Dec 07, 2016 | 77.35 | 79.40 | 77.00 | 79.00 | 87,265 | +1.60(+2.07%) |
Dec 06, 2016 | 76.45 | 77.55 | 75.80 | 77.40 | 156,888 | +1.20(+1.57%) |
Dec 05, 2016 | 74.95 | 76.50 | 74.55 | 76.20 | 119,046 | +1.80(+2.42%) |
Dec 02, 2016 | 74.25 | 76.90 | 73.90 | 74.40 | 232,743 | +0.75(+1.02%) |