Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.09 | 81.87 | 81.05 | 81.81 | 3,582,475 | +0.17(+0.21%) |
Feb 27, 2017 | 80.52 | 81.68 | 80.24 | 81.63 | 1,985,353 | +0.92(+1.13%) |
Feb 24, 2017 | 80.65 | 80.88 | 79.98 | 80.72 | 2,584,204 | -0.70(-0.86%) |
Feb 23, 2017 | 81.27 | 81.51 | 80.96 | 81.41 | 2,456,699 | +0.45(+0.56%) |
Feb 22, 2017 | 80.55 | 81.26 | 80.26 | 80.96 | 2,089,778 | +0.03(+0.04%) |
Feb 21, 2017 | 79.92 | 81.55 | 79.84 | 80.92 | 4,388,920 | +0.91(+1.13%) |
Feb 17, 2017 | 80.02 | 80.02 | 80.02 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.29 | 79.53 | 78.28 | 78.89 | 2,066,450 | -0.37(-0.46%) |
Feb 15, 2017 | 78.87 | 79.63 | 78.10 | 79.25 | 2,636,304 | +0.65(+0.83%) |
Feb 14, 2017 | 77.58 | 78.88 | 77.31 | 78.60 | 2,464,783 | +1.00(+1.29%) |
Feb 13, 2017 | 77.37 | 78.07 | 77.32 | 77.60 | 2,055,241 | +0.55(+0.71%) |
Feb 10, 2017 | 77.47 | 77.47 | 76.78 | 77.05 | 1,855,667 | -0.12(-0.16%) |
Feb 09, 2017 | 75.95 | 77.31 | 75.92 | 77.17 | 2,075,862 | +1.22(+1.61%) |
Feb 08, 2017 | 76.00 | 76.27 | 75.52 | 75.95 | 2,365,839 | -0.49(-0.65%) |
Feb 07, 2017 | 76.43 | 76.71 | 75.65 | 76.44 | 4,050,387 | +0.43(+0.56%) |
Feb 06, 2017 | 75.78 | 76.69 | 75.64 | 76.02 | 1,648,942 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.42 | 75.18 | 76.28 | 3,332,502 | +1.37(+1.83%) |
Feb 02, 2017 | 75.25 | 75.48 | 74.47 | 74.91 | 2,475,451 | -1.02(-1.34%) |
Feb 01, 2017 | 76.43 | 77.17 | 75.68 | 75.92 | 2,608,017 | +0.10(+0.14%) |
Jan 31, 2017 | 76.59 | 76.92 | 75.20 | 75.82 | 3,320,035 | -1.23(-1.60%) |
Jan 30, 2017 | 77.34 | 77.34 | 75.85 | 77.05 | 4,080,986 | -0.30(-0.38%) |
Jan 27, 2017 | 78.05 | 78.08 | 77.15 | 77.34 | 2,530,207 | -0.49(-0.62%) |
Jan 26, 2017 | 76.78 | 77.84 | 76.19 | 77.83 | 3,463,356 | +1.15(+1.50%) |
Jan 25, 2017 | 76.20 | 77.07 | 75.58 | 76.68 | 6,113,636 | -0.30(-0.39%) |
Jan 24, 2017 | 75.93 | 77.34 | 75.47 | 76.98 | 3,122,736 | +1.61(+2.14%) |
Jan 23, 2017 | 75.52 | 76.16 | 75.05 | 75.37 | 3,251,577 | -0.41(-0.54%) |
Jan 20, 2017 | 75.24 | 76.35 | 75.21 | 75.77 | 1,941,659 | +0.54(+0.71%) |
Jan 19, 2017 | 75.80 | 75.99 | 74.91 | 75.24 | 1,955,688 | -0.49(-0.64%) |
Jan 18, 2017 | 75.43 | 75.76 | 74.41 | 75.72 | 1,966,798 | +0.79(+1.05%) |
Jan 17, 2017 | 76.52 | 76.52 | 74.66 | 74.93 | 2,524,719 | -2.15(-2.79%) |
Jan 13, 2017 | 77.08 | 77.08 | 77.08 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.97 | 77.08 | 75.29 | 76.25 | 2,380,051 | -1.08(-1.40%) |
Jan 11, 2017 | 77.21 | 77.43 | 76.36 | 77.34 | 2,172,769 | +0.14(+0.18%) |
Jan 10, 2017 | 76.18 | 77.54 | 75.86 | 77.20 | 3,620,637 | +1.34(+1.76%) |
Jan 09, 2017 | 76.54 | 76.69 | 75.83 | 75.86 | 2,446,772 | -1.01(-1.31%) |
Jan 06, 2017 | 77.02 | 77.37 | 76.43 | 76.87 | 2,070,611 | +0.19(+0.25%) |
Jan 05, 2017 | 77.94 | 78.02 | 76.00 | 76.68 | 2,563,383 | -1.67(-2.13%) |
Jan 04, 2017 | 77.33 | 78.75 | 77.33 | 78.34 | 3,032,458 | +1.24(+1.61%) |
Jan 03, 2017 | 76.82 | 77.74 | 76.17 | 77.10 | 3,966,468 | +1.41(+1.87%) |
Dec 30, 2016 | 75.69 | 75.69 | 75.69 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.71 | 76.83 | 75.44 | 75.58 | 2,423,535 | -0.94(-1.22%) |
Dec 28, 2016 | 78.07 | 78.07 | 76.21 | 76.51 | 2,572,445 | -1.36(-1.75%) |
Dec 27, 2016 | 78.28 | 78.28 | 77.78 | 77.87 | 2,335,267 | +0.07(+0.09%) |
Dec 23, 2016 | 77.80 | 77.80 | 77.80 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.02 | 78.11 | 76.89 | 77.38 | 3,020,786 | -1.08(-1.38%) |
Dec 21, 2016 | 78.77 | 78.87 | 78.20 | 78.46 | 2,836,124 | -0.16(-0.20%) |
Dec 20, 2016 | 78.52 | 78.81 | 78.08 | 78.62 | 2,381,865 | +0.50(+0.64%) |
Dec 19, 2016 | 78.05 | 78.25 | 77.32 | 78.12 | 3,755,367 | +0.32(+0.41%) |
Dec 16, 2016 | 78.66 | 78.66 | 77.26 | 77.80 | 10,800,553 | -0.60(-0.76%) |
Dec 15, 2016 | 77.71 | 79.51 | 77.25 | 78.39 | 4,133,581 | +1.22(+1.59%) |
Dec 14, 2016 | 77.04 | 78.19 | 76.42 | 77.17 | 4,145,746 | -0.43(-0.56%) |
Dec 13, 2016 | 77.86 | 78.15 | 76.62 | 77.61 | 3,314,317 | +0.03(+0.03%) |
Dec 12, 2016 | 78.21 | 79.02 | 77.32 | 77.58 | 3,904,941 | -0.89(-1.14%) |
Dec 09, 2016 | 78.61 | 78.63 | 77.52 | 78.47 | 3,951,371 | -0.14(-0.18%) |
Dec 08, 2016 | 78.01 | 79.28 | 77.28 | 78.61 | 3,666,271 | +0.89(+1.15%) |
Dec 07, 2016 | 76.00 | 77.90 | 75.71 | 77.72 | 3,356,795 | +1.51(+1.98%) |
Dec 06, 2016 | 75.48 | 76.24 | 74.35 | 76.21 | 3,927,561 | +0.98(+1.30%) |
Dec 05, 2016 | 75.03 | 75.78 | 74.95 | 75.23 | 4,906,965 | +0.62(+0.83%) |
Dec 02, 2016 | 75.02 | 75.15 | 73.90 | 74.61 | 5,863,243 | -0.53(-0.70%) |