Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.43 | 82.21 | 81.39 | 82.15 | 3,567,390 | +0.17(+0.21%) |
Feb 27, 2017 | 80.86 | 82.03 | 80.58 | 81.98 | 1,976,993 | +0.92(+1.13%) |
Feb 24, 2017 | 80.99 | 81.22 | 80.32 | 81.06 | 2,573,323 | -0.70(-0.86%) |
Feb 23, 2017 | 81.62 | 81.85 | 81.30 | 81.76 | 2,446,354 | +0.46(+0.56%) |
Feb 22, 2017 | 80.89 | 81.61 | 80.60 | 81.30 | 2,080,978 | +0.03(+0.04%) |
Feb 21, 2017 | 80.26 | 81.90 | 80.18 | 81.27 | 4,370,439 | +0.91(+1.13%) |
Feb 17, 2017 | 80.36 | 80.36 | 80.36 | 0 | +1.14(+1.44%) | |
Feb 16, 2017 | 79.63 | 79.87 | 78.61 | 79.22 | 2,057,749 | -0.37(-0.46%) |
Feb 15, 2017 | 79.20 | 79.96 | 78.43 | 79.59 | 2,625,203 | +0.66(+0.83%) |
Feb 14, 2017 | 77.91 | 79.21 | 77.63 | 78.93 | 2,454,405 | +1.01(+1.29%) |
Feb 13, 2017 | 77.70 | 78.40 | 77.64 | 77.92 | 2,046,587 | +0.55(+0.71%) |
Feb 10, 2017 | 77.80 | 77.80 | 77.10 | 77.37 | 1,847,853 | -0.12(-0.16%) |
Feb 09, 2017 | 76.27 | 77.63 | 76.24 | 77.49 | 2,067,121 | +1.23(+1.61%) |
Feb 08, 2017 | 76.32 | 76.59 | 75.84 | 76.27 | 2,355,877 | -0.50(-0.65%) |
Feb 07, 2017 | 76.76 | 77.04 | 75.97 | 76.77 | 4,033,332 | +0.43(+0.56%) |
Feb 06, 2017 | 76.10 | 77.02 | 75.96 | 76.34 | 1,641,998 | -0.26(-0.34%) |
Feb 03, 2017 | 76.62 | 76.74 | 75.50 | 76.60 | 3,318,470 | +1.38(+1.83%) |
Feb 02, 2017 | 75.57 | 75.80 | 74.79 | 75.22 | 2,465,027 | -1.02(-1.34%) |
Feb 01, 2017 | 76.76 | 77.50 | 76.00 | 76.24 | 2,597,035 | +0.10(+0.14%) |
Jan 31, 2017 | 76.91 | 77.25 | 75.52 | 76.14 | 3,306,055 | -1.24(-1.60%) |
Jan 30, 2017 | 77.67 | 77.67 | 76.17 | 77.38 | 4,063,802 | -0.30(-0.38%) |
Jan 27, 2017 | 78.38 | 78.41 | 77.48 | 77.67 | 2,519,552 | -0.49(-0.62%) |
Jan 26, 2017 | 77.11 | 78.17 | 76.51 | 78.16 | 3,448,772 | +1.16(+1.50%) |
Jan 25, 2017 | 76.52 | 77.39 | 75.90 | 77.00 | 6,087,892 | -0.30(-0.39%) |
Jan 24, 2017 | 76.25 | 77.66 | 75.79 | 77.31 | 3,109,587 | +1.62(+2.14%) |
Jan 23, 2017 | 75.84 | 76.48 | 75.37 | 75.69 | 3,237,886 | -0.41(-0.54%) |
Jan 20, 2017 | 75.55 | 76.67 | 75.53 | 76.09 | 1,933,483 | +0.54(+0.71%) |
Jan 19, 2017 | 76.12 | 76.31 | 75.22 | 75.55 | 1,947,453 | -0.49(-0.64%) |
Jan 18, 2017 | 75.75 | 76.08 | 74.73 | 76.04 | 1,958,516 | +0.79(+1.05%) |
Jan 17, 2017 | 76.84 | 76.84 | 74.97 | 75.25 | 2,514,088 | -2.16(-2.79%) |
Jan 13, 2017 | 77.41 | 77.41 | 77.41 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.30 | 77.41 | 75.61 | 76.57 | 2,370,029 | -1.09(-1.40%) |
Jan 11, 2017 | 77.53 | 77.76 | 76.68 | 77.66 | 2,163,620 | +0.14(+0.18%) |
Jan 10, 2017 | 76.50 | 77.86 | 76.18 | 77.52 | 3,605,391 | +1.34(+1.76%) |
Jan 09, 2017 | 76.86 | 77.02 | 76.15 | 76.18 | 2,436,469 | -1.01(-1.31%) |
Jan 06, 2017 | 77.34 | 77.70 | 76.75 | 77.19 | 2,061,892 | +0.19(+0.25%) |
Jan 05, 2017 | 78.27 | 78.35 | 76.32 | 77.00 | 2,552,589 | -1.67(-2.13%) |
Jan 04, 2017 | 77.65 | 79.08 | 77.65 | 78.67 | 3,019,689 | +1.25(+1.61%) |
Jan 03, 2017 | 77.15 | 78.06 | 76.49 | 77.43 | 3,949,766 | +1.42(+1.87%) |
Dec 30, 2016 | 76.01 | 76.01 | 76.01 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 77.04 | 77.16 | 75.76 | 75.89 | 2,413,330 | -0.94(-1.22%) |
Dec 28, 2016 | 78.40 | 78.40 | 76.53 | 76.84 | 2,561,613 | -1.37(-1.75%) |
Dec 27, 2016 | 78.61 | 78.61 | 78.11 | 78.20 | 2,325,434 | +0.07(+0.09%) |
Dec 23, 2016 | 78.13 | 78.13 | 78.13 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.35 | 78.44 | 77.22 | 77.71 | 3,008,066 | -1.09(-1.38%) |
Dec 21, 2016 | 79.10 | 79.21 | 78.53 | 78.80 | 2,824,181 | -0.16(-0.20%) |
Dec 20, 2016 | 78.86 | 79.14 | 78.41 | 78.95 | 2,371,836 | +0.51(+0.64%) |
Dec 19, 2016 | 78.38 | 78.58 | 77.65 | 78.45 | 3,739,554 | +0.32(+0.41%) |
Dec 16, 2016 | 78.99 | 78.99 | 77.58 | 78.12 | 10,755,074 | -0.60(-0.76%) |
Dec 15, 2016 | 78.04 | 79.84 | 77.58 | 78.73 | 4,116,175 | +1.23(+1.59%) |
Dec 14, 2016 | 77.37 | 78.52 | 76.74 | 77.50 | 4,128,289 | -0.44(-0.56%) |
Dec 13, 2016 | 78.19 | 78.48 | 76.95 | 77.93 | 3,300,361 | +0.03(+0.03%) |
Dec 12, 2016 | 78.54 | 79.35 | 77.65 | 77.91 | 3,888,498 | -0.90(-1.14%) |
Dec 09, 2016 | 78.94 | 78.96 | 77.85 | 78.80 | 3,934,732 | -0.14(-0.18%) |
Dec 08, 2016 | 78.34 | 79.61 | 77.61 | 78.94 | 3,650,833 | +0.90(+1.15%) |
Dec 07, 2016 | 76.32 | 78.23 | 76.03 | 78.05 | 3,342,660 | +1.52(+1.98%) |
Dec 06, 2016 | 75.80 | 76.57 | 74.67 | 76.53 | 3,911,023 | +0.98(+1.30%) |
Dec 05, 2016 | 75.35 | 76.10 | 75.27 | 75.55 | 4,886,303 | +0.62(+0.83%) |
Dec 02, 2016 | 75.34 | 75.47 | 74.21 | 74.93 | 5,838,554 | -0.53(-0.70%) |