Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.79 | 85.91 | 81.48 | 83.80 | 277,105 | +2.26(+2.77%) |
Feb 27, 2017 | 80.97 | 82.12 | 80.97 | 81.54 | 184,164 | +0.56(+0.69%) |
Feb 24, 2017 | 81.13 | 81.70 | 80.09 | 80.98 | 94,998 | -0.23(-0.28%) |
Feb 23, 2017 | 81.16 | 81.49 | 79.69 | 81.21 | 112,998 | +0.12(+0.15%) |
Feb 22, 2017 | 81.72 | 82.19 | 80.62 | 81.09 | 88,468 | -1.01(-1.23%) |
Feb 21, 2017 | 81.12 | 82.31 | 80.16 | 82.10 | 144,007 | +1.47(+1.82%) |
Feb 17, 2017 | 80.63 | 80.63 | 80.63 | 0 | -0.15(-0.19%) | |
Feb 16, 2017 | 82.53 | 82.53 | 80.71 | 80.78 | 137,783 | -1.45(-1.77%) |
Feb 15, 2017 | 80.97 | 82.42 | 80.08 | 82.23 | 96,582 | +1.78(+2.21%) |
Feb 14, 2017 | 81.95 | 81.95 | 79.96 | 80.45 | 138,002 | -2.05(-2.48%) |
Feb 13, 2017 | 82.92 | 83.55 | 82.03 | 82.50 | 101,282 | -0.18(-0.22%) |
Feb 10, 2017 | 82.00 | 82.87 | 81.12 | 82.68 | 72,743 | +0.97(+1.19%) |
Feb 09, 2017 | 79.72 | 81.96 | 79.72 | 81.71 | 69,746 | +2.04(+2.56%) |
Feb 08, 2017 | 79.40 | 80.06 | 78.46 | 79.67 | 71,771 | +0.06(+0.07%) |
Feb 07, 2017 | 81.15 | 81.15 | 79.00 | 79.62 | 83,713 | -1.36(-1.69%) |
Feb 06, 2017 | 81.13 | 81.16 | 80.26 | 80.98 | 55,896 | -0.39(-0.48%) |
Feb 03, 2017 | 80.91 | 81.47 | 80.30 | 81.38 | 88,971 | +1.11(+1.38%) |
Feb 02, 2017 | 83.16 | 83.60 | 80.09 | 80.27 | 128,117 | -3.04(-3.65%) |
Feb 01, 2017 | 82.51 | 83.63 | 82.34 | 83.31 | 131,372 | +1.37(+1.67%) |
Jan 31, 2017 | 81.79 | 82.22 | 80.82 | 81.94 | 172,595 | +0.12(+0.14%) |
Jan 30, 2017 | 81.88 | 82.22 | 80.21 | 81.83 | 139,213 | -0.28(-0.34%) |
Jan 27, 2017 | 81.25 | 82.29 | 80.67 | 82.11 | 86,069 | +0.91(+1.12%) |
Jan 26, 2017 | 82.19 | 82.48 | 80.74 | 81.19 | 60,061 | -1.12(-1.35%) |
Jan 25, 2017 | 81.70 | 82.58 | 80.82 | 82.31 | 88,527 | +1.12(+1.39%) |
Jan 24, 2017 | 79.23 | 81.43 | 79.14 | 81.18 | 84,886 | +2.05(+2.59%) |
Jan 23, 2017 | 77.38 | 79.42 | 77.38 | 79.14 | 69,339 | +1.24(+1.59%) |
Jan 20, 2017 | 78.33 | 79.14 | 77.49 | 77.90 | 138,137 | -0.48(-0.61%) |
Jan 19, 2017 | 79.10 | 79.25 | 77.92 | 78.38 | 98,129 | -0.55(-0.69%) |
Jan 18, 2017 | 78.96 | 79.66 | 78.13 | 78.92 | 67,922 | +0.11(+0.13%) |
Jan 17, 2017 | 79.86 | 79.86 | 78.82 | 78.82 | 155,164 | -1.55(-1.93%) |
Jan 13, 2017 | 80.37 | 80.37 | 80.37 | 0 | +0.25(+0.31%) | |
Jan 12, 2017 | 80.04 | 80.55 | 78.99 | 80.12 | 82,401 | -0.42(-0.53%) |
Jan 11, 2017 | 79.56 | 80.68 | 79.46 | 80.54 | 89,042 | +1.05(+1.32%) |
Jan 10, 2017 | 79.52 | 80.19 | 77.55 | 79.49 | 84,255 | -0.31(-0.39%) |
Jan 09, 2017 | 79.17 | 80.18 | 78.83 | 79.80 | 175,696 | +0.01(+0.01%) |
Jan 06, 2017 | 80.98 | 80.98 | 79.02 | 79.79 | 112,159 | -0.95(-1.18%) |
Jan 05, 2017 | 81.29 | 81.58 | 80.31 | 80.74 | 85,022 | -0.76(-0.93%) |
Jan 04, 2017 | 80.26 | 81.90 | 78.23 | 81.50 | 157,596 | +1.46(+1.83%) |
Jan 03, 2017 | 80.81 | 80.81 | 79.55 | 80.04 | 172,579 | -0.63(-0.79%) |
Dec 30, 2016 | 80.67 | 80.67 | 80.67 | 0 | +0.86(+1.07%) | |
Dec 29, 2016 | 80.31 | 80.65 | 79.36 | 79.82 | 38,483 | -0.17(-0.22%) |
Dec 28, 2016 | 80.95 | 81.05 | 79.43 | 79.99 | 91,369 | -0.76(-0.94%) |
Dec 27, 2016 | 80.32 | 81.58 | 80.32 | 80.75 | 57,538 | +0.66(+0.83%) |
Dec 23, 2016 | 80.09 | 80.09 | 80.09 | 0 | +2.25(+2.89%) | |
Dec 22, 2016 | 79.58 | 79.99 | 77.78 | 77.84 | 108,019 | -1.55(-1.95%) |
Dec 21, 2016 | 78.52 | 79.74 | 78.27 | 79.39 | 83,646 | +0.02(+0.02%) |
Dec 20, 2016 | 79.66 | 80.18 | 78.69 | 79.37 | 143,792 | +0.40(+0.51%) |
Dec 19, 2016 | 80.37 | 81.19 | 78.81 | 78.97 | 204,597 | -0.90(-1.13%) |
Dec 16, 2016 | 82.58 | 82.78 | 79.64 | 79.86 | 350,660 | -2.42(-2.94%) |
Dec 15, 2016 | 82.25 | 84.17 | 81.66 | 82.29 | 196,261 | -0.21(-0.26%) |
Dec 14, 2016 | 83.01 | 83.94 | 81.37 | 82.50 | 104,212 | -0.65(-0.78%) |
Dec 13, 2016 | 83.80 | 84.19 | 81.71 | 83.15 | 108,790 | -0.37(-0.45%) |
Dec 12, 2016 | 83.76 | 83.87 | 78.29 | 83.52 | 98,867 | -0.27(-0.32%) |
Dec 09, 2016 | 83.39 | 84.94 | 82.89 | 83.79 | 101,946 | +0.15(+0.18%) |
Dec 08, 2016 | 81.26 | 83.71 | 80.77 | 83.63 | 169,601 | +2.56(+3.15%) |
Dec 07, 2016 | 80.19 | 81.33 | 78.64 | 81.08 | 158,708 | +0.59(+0.74%) |
Dec 06, 2016 | 76.55 | 80.78 | 76.55 | 80.49 | 219,822 | +3.68(+4.80%) |
Dec 05, 2016 | 77.50 | 78.72 | 76.40 | 76.80 | 144,052 | -0.34(-0.45%) |
Dec 02, 2016 | 76.29 | 77.32 | 75.62 | 77.15 | 110,345 | +0.68(+0.89%) |