Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 74.34 | 74.47 | 72.31 | 72.36 | 639,609 | -2.07(-2.78%) |
Feb 27, 2017 | 73.91 | 74.72 | 73.18 | 74.42 | 600,461 | +0.34(+0.46%) |
Feb 24, 2017 | 74.08 | 75.07 | 72.27 | 74.08 | 875,972 | -1.51(-1.99%) |
Feb 23, 2017 | 85.36 | 85.66 | 71.97 | 75.59 | 2,726,793 | -11.45(-13.16%) |
Feb 22, 2017 | 87.68 | 87.90 | 86.65 | 87.04 | 521,461 | -0.56(-0.64%) |
Feb 21, 2017 | 86.69 | 88.07 | 86.30 | 87.60 | 477,716 | +1.85(+2.16%) |
Feb 17, 2017 | 85.74 | 85.74 | 85.74 | 0 | -0.30(-0.35%) | |
Feb 16, 2017 | 86.69 | 86.86 | 84.80 | 86.05 | 799,237 | -0.47(-0.55%) |
Feb 15, 2017 | 87.16 | 87.59 | 86.00 | 86.52 | 495,371 | -0.65(-0.74%) |
Feb 14, 2017 | 85.83 | 87.55 | 85.53 | 87.16 | 485,108 | +1.85(+2.17%) |
Feb 13, 2017 | 84.80 | 87.85 | 84.28 | 85.31 | 1,278,651 | +1.98(+2.38%) |
Feb 10, 2017 | 82.26 | 83.68 | 81.66 | 83.33 | 472,189 | +1.59(+1.95%) |
Feb 09, 2017 | 82.09 | 82.21 | 80.19 | 81.74 | 371,985 | +0.90(+1.12%) |
Feb 08, 2017 | 81.57 | 81.87 | 80.54 | 80.84 | 222,257 | -0.65(-0.79%) |
Feb 07, 2017 | 81.78 | 82.17 | 80.49 | 81.48 | 304,548 | +0.09(+0.11%) |
Feb 06, 2017 | 81.10 | 81.87 | 80.49 | 81.40 | 601,170 | +0.30(+0.37%) |
Feb 03, 2017 | 80.67 | 81.48 | 80.58 | 81.10 | 270,484 | +0.77(+0.96%) |
Feb 02, 2017 | 80.62 | 80.79 | 79.33 | 80.32 | 409,716 | -0.17(-0.21%) |
Feb 01, 2017 | 81.14 | 81.67 | 79.93 | 80.49 | 268,940 | +0.09(+0.11%) |
Jan 31, 2017 | 79.46 | 80.71 | 78.90 | 80.41 | 405,274 | +0.60(+0.76%) |
Jan 30, 2017 | 80.49 | 80.62 | 78.94 | 79.80 | 209,443 | -0.60(-0.75%) |
Jan 27, 2017 | 80.02 | 80.45 | 79.59 | 80.41 | 152,415 | +0.43(+0.54%) |
Jan 26, 2017 | 80.36 | 80.45 | 79.20 | 79.98 | 356,094 | +0.22(+0.27%) |
Jan 25, 2017 | 80.06 | 80.83 | 79.24 | 79.76 | 274,649 | +0.60(+0.76%) |
Jan 24, 2017 | 76.96 | 79.80 | 76.83 | 79.16 | 601,495 | +2.50(+3.26%) |
Jan 23, 2017 | 76.75 | 77.22 | 75.63 | 76.66 | 270,645 | -0.13(-0.17%) |
Jan 20, 2017 | 76.36 | 77.65 | 76.36 | 76.79 | 356,565 | +0.17(+0.22%) |
Jan 19, 2017 | 76.88 | 77.22 | 76.27 | 76.62 | 239,833 | -0.26(-0.34%) |
Jan 18, 2017 | 76.06 | 77.14 | 75.97 | 76.88 | 344,251 | +0.95(+1.25%) |
Jan 17, 2017 | 77.44 | 77.44 | 75.46 | 75.93 | 235,121 | -1.68(-2.16%) |
Jan 13, 2017 | 77.61 | 77.61 | 77.61 | 0 | +0.09(+0.11%) | |
Jan 12, 2017 | 78.77 | 78.77 | 75.71 | 77.52 | 314,666 | -1.16(-1.48%) |
Jan 11, 2017 | 78.47 | 79.93 | 78.13 | 78.68 | 301,263 | +0.43(+0.55%) |
Jan 10, 2017 | 76.53 | 78.68 | 76.53 | 78.25 | 354,403 | +1.89(+2.48%) |
Jan 09, 2017 | 76.49 | 76.92 | 75.11 | 76.36 | 280,792 | -0.00(-0.00%) |
Jan 06, 2017 | 76.75 | 77.05 | 75.37 | 76.36 | 489,351 | -0.39(-0.50%) |
Jan 05, 2017 | 78.51 | 78.66 | 76.58 | 76.75 | 404,713 | -1.72(-2.19%) |
Jan 04, 2017 | 78.03 | 79.36 | 77.82 | 78.46 | 578,508 | +0.69(+0.88%) |
Jan 03, 2017 | 79.28 | 79.71 | 77.56 | 77.78 | 404,047 | -0.60(-0.77%) |
Dec 30, 2016 | 78.38 | 78.38 | 78.38 | 0 | -0.34(-0.44%) | |
Dec 29, 2016 | 78.68 | 79.19 | 77.95 | 78.72 | 158,352 | +0.26(+0.33%) |
Dec 28, 2016 | 78.25 | 79.44 | 77.96 | 78.46 | 355,333 | +0.34(+0.44%) |
Dec 27, 2016 | 78.25 | 79.36 | 77.95 | 78.12 | 228,639 | +0.17(+0.22%) |
Dec 23, 2016 | 77.95 | 77.95 | 77.95 | 0 | -0.43(-0.55%) | |
Dec 22, 2016 | 78.59 | 79.32 | 77.95 | 78.38 | 245,931 | -0.21(-0.27%) |
Dec 21, 2016 | 78.89 | 79.06 | 78.21 | 78.59 | 255,441 | -0.47(-0.60%) |
Dec 20, 2016 | 79.02 | 79.15 | 78.21 | 79.06 | 304,072 | +0.73(+0.93%) |
Dec 19, 2016 | 76.49 | 79.06 | 76.32 | 78.33 | 836,837 | +2.19(+2.87%) |
Dec 16, 2016 | 78.33 | 79.45 | 75.67 | 76.15 | 1,245,043 | -1.67(-2.15%) |
Dec 15, 2016 | 80.44 | 84.08 | 76.36 | 77.82 | 2,365,280 | +5.11(+7.02%) |
Dec 14, 2016 | 73.79 | 74.30 | 72.63 | 72.71 | 324,615 | -1.03(-1.40%) |
Dec 13, 2016 | 73.44 | 74.45 | 72.94 | 73.74 | 395,358 | +0.73(+1.00%) |
Dec 12, 2016 | 71.21 | 73.23 | 70.87 | 73.01 | 390,507 | +0.21(+0.29%) |
Dec 09, 2016 | 73.06 | 73.87 | 71.73 | 72.80 | 261,341 | +0.00(+0.00%) |
Dec 08, 2016 | 71.04 | 72.93 | 70.91 | 72.80 | 363,563 | +1.42(+1.98%) |
Dec 07, 2016 | 70.78 | 72.07 | 70.18 | 71.38 | 552,971 | +0.69(+0.97%) |
Dec 06, 2016 | 70.31 | 70.96 | 69.13 | 70.70 | 361,093 | +0.90(+1.29%) |
Dec 05, 2016 | 68.04 | 70.01 | 67.01 | 69.80 | 701,176 | +2.36(+3.50%) |
Dec 02, 2016 | 66.41 | 67.48 | 65.21 | 67.44 | 284,322 | +0.90(+1.35%) |