Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.77 | 84.39 | 83.18 | 84.05 | 1,732,756 | +0.30(+0.36%) |
Feb 27, 2017 | 84.08 | 84.40 | 83.63 | 83.75 | 862,126 | -0.17(-0.20%) |
Feb 24, 2017 | 82.47 | 84.37 | 82.15 | 83.92 | 1,803,638 | +1.56(+1.89%) |
Feb 23, 2017 | 81.02 | 82.55 | 80.58 | 82.37 | 1,669,663 | +1.66(+2.05%) |
Feb 22, 2017 | 81.42 | 82.34 | 80.34 | 80.71 | 1,692,565 | -0.79(-0.97%) |
Feb 21, 2017 | 81.06 | 81.70 | 80.85 | 81.50 | 1,953,243 | +0.44(+0.55%) |
Feb 17, 2017 | 81.06 | 81.06 | 81.06 | 0 | +0.79(+0.98%) | |
Feb 16, 2017 | 81.52 | 82.18 | 80.02 | 80.27 | 2,922,115 | -1.00(-1.24%) |
Feb 15, 2017 | 81.61 | 81.61 | 80.51 | 81.28 | 3,306,617 | -0.68(-0.83%) |
Feb 14, 2017 | 83.43 | 83.43 | 81.72 | 81.95 | 2,361,017 | -1.51(-1.81%) |
Feb 13, 2017 | 83.78 | 84.03 | 83.28 | 83.46 | 1,433,740 | +0.03(+0.04%) |
Feb 10, 2017 | 83.84 | 84.12 | 82.64 | 83.43 | 2,314,867 | -0.44(-0.53%) |
Feb 09, 2017 | 83.86 | 84.19 | 83.01 | 83.88 | 915,890 | +0.02(+0.02%) |
Feb 08, 2017 | 83.49 | 84.48 | 82.99 | 83.86 | 1,115,391 | +0.47(+0.57%) |
Feb 07, 2017 | 83.28 | 83.90 | 82.95 | 83.39 | 852,119 | +0.19(+0.23%) |
Feb 06, 2017 | 83.56 | 83.75 | 82.14 | 83.19 | 1,858,581 | -0.67(-0.80%) |
Feb 03, 2017 | 83.84 | 84.83 | 83.58 | 83.86 | 1,238,765 | +0.68(+0.82%) |
Feb 02, 2017 | 83.04 | 83.67 | 82.67 | 83.18 | 1,227,748 | +0.37(+0.44%) |
Feb 01, 2017 | 83.64 | 83.86 | 82.67 | 82.81 | 1,310,504 | -0.96(-1.14%) |
Jan 31, 2017 | 82.96 | 84.11 | 82.96 | 83.77 | 1,675,338 | +0.94(+1.14%) |
Jan 30, 2017 | 82.92 | 82.92 | 82.31 | 82.83 | 994,538 | -0.01(-0.01%) |
Jan 27, 2017 | 83.87 | 83.90 | 82.44 | 82.83 | 1,091,397 | -0.89(-1.06%) |
Jan 26, 2017 | 83.74 | 84.33 | 83.28 | 83.72 | 1,665,207 | +0.14(+0.17%) |
Jan 25, 2017 | 83.51 | 84.05 | 82.89 | 83.58 | 1,673,416 | +0.03(+0.04%) |
Jan 24, 2017 | 82.57 | 83.84 | 82.32 | 83.55 | 1,510,549 | +1.01(+1.23%) |
Jan 23, 2017 | 82.26 | 82.80 | 82.12 | 82.54 | 1,272,428 | +0.19(+0.24%) |
Jan 20, 2017 | 81.80 | 82.81 | 81.77 | 82.34 | 1,961,750 | +0.82(+1.00%) |
Jan 19, 2017 | 80.77 | 81.64 | 80.24 | 81.53 | 1,263,134 | +0.09(+0.11%) |
Jan 18, 2017 | 80.12 | 81.72 | 80.05 | 81.43 | 2,382,538 | +1.00(+1.25%) |
Jan 17, 2017 | 80.08 | 80.76 | 80.08 | 80.43 | 1,815,488 | +0.82(+1.03%) |
Jan 13, 2017 | 79.61 | 79.61 | 79.61 | 0 | -0.16(-0.20%) | |
Jan 12, 2017 | 79.42 | 80.33 | 79.05 | 79.77 | 1,360,055 | +0.23(+0.29%) |
Jan 11, 2017 | 79.52 | 80.39 | 79.35 | 79.54 | 1,202,175 | -0.12(-0.16%) |
Jan 10, 2017 | 80.17 | 80.38 | 79.36 | 79.67 | 1,580,399 | -0.34(-0.43%) |
Jan 09, 2017 | 80.65 | 80.84 | 79.40 | 80.01 | 1,919,989 | -0.97(-1.19%) |
Jan 06, 2017 | 81.63 | 81.90 | 80.70 | 80.97 | 1,621,856 | -0.93(-1.14%) |
Jan 05, 2017 | 79.61 | 81.97 | 79.21 | 81.91 | 3,623,113 | +2.12(+2.66%) |
Jan 04, 2017 | 77.39 | 80.50 | 77.15 | 79.78 | 3,200,271 | +2.45(+3.17%) |
Jan 03, 2017 | 76.96 | 77.35 | 76.30 | 77.33 | 1,815,303 | +0.86(+1.12%) |
Dec 30, 2016 | 76.47 | 76.47 | 76.47 | 0 | -0.12(-0.15%) | |
Dec 29, 2016 | 74.88 | 76.86 | 74.79 | 76.59 | 1,521,974 | +1.86(+2.49%) |
Dec 28, 2016 | 75.22 | 75.42 | 74.33 | 74.73 | 1,125,234 | -0.31(-0.41%) |
Dec 27, 2016 | 75.21 | 75.63 | 74.72 | 75.04 | 655,221 | +0.05(+0.07%) |
Dec 23, 2016 | 74.99 | 74.99 | 74.99 | 0 | +0.12(+0.17%) | |
Dec 22, 2016 | 74.06 | 75.12 | 73.64 | 74.86 | 1,048,134 | +0.68(+0.91%) |
Dec 21, 2016 | 74.60 | 76.15 | 74.15 | 74.19 | 1,505,607 | -0.33(-0.45%) |
Dec 20, 2016 | 75.17 | 76.38 | 74.22 | 74.52 | 1,975,460 | -0.66(-0.88%) |
Dec 19, 2016 | 74.75 | 75.21 | 73.86 | 75.18 | 1,387,162 | +1.56(+2.13%) |
Dec 16, 2016 | 74.03 | 75.17 | 73.32 | 73.62 | 3,946,605 | +0.20(+0.28%) |
Dec 15, 2016 | 73.30 | 74.73 | 72.68 | 73.42 | 1,656,926 | -0.16(-0.21%) |
Dec 14, 2016 | 75.49 | 75.56 | 73.47 | 73.57 | 1,841,561 | -1.67(-2.22%) |
Dec 13, 2016 | 75.08 | 75.66 | 73.83 | 75.24 | 2,418,369 | +0.85(+1.14%) |
Dec 12, 2016 | 72.30 | 74.74 | 72.30 | 74.40 | 2,738,599 | +1.90(+2.62%) |
Dec 09, 2016 | 73.07 | 73.80 | 72.05 | 72.50 | 1,570,778 | -0.15(-0.21%) |
Dec 08, 2016 | 71.64 | 72.84 | 71.27 | 72.65 | 2,070,131 | +1.51(+2.12%) |
Dec 07, 2016 | 69.52 | 71.33 | 69.50 | 71.14 | 1,499,251 | +1.94(+2.81%) |
Dec 06, 2016 | 69.54 | 70.54 | 69.02 | 69.20 | 2,042,792 | -0.08(-0.12%) |
Dec 05, 2016 | 68.78 | 69.61 | 68.71 | 69.28 | 1,276,541 | +0.57(+0.83%) |
Dec 02, 2016 | 68.37 | 70.04 | 68.37 | 68.71 | 1,579,753 | +0.35(+0.52%) |