Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.88 | 83.69 | 82.75 | 83.50 | 9,466,597 | +0.56(+0.67%) |
Feb 27, 2017 | 82.13 | 83.33 | 81.92 | 82.94 | 9,803,343 | +1.21(+1.48%) |
Feb 24, 2017 | 82.31 | 82.40 | 81.25 | 81.73 | 8,338,962 | -0.67(-0.81%) |
Feb 23, 2017 | 82.64 | 83.00 | 82.20 | 82.40 | 11,666,632 | +0.48(+0.58%) |
Feb 22, 2017 | 82.53 | 82.97 | 81.88 | 81.93 | 7,722,497 | -0.99(-1.20%) |
Feb 21, 2017 | 82.19 | 83.36 | 82.09 | 82.92 | 8,914,530 | +1.03(+1.26%) |
Feb 17, 2017 | 81.89 | 81.89 | 81.89 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.86 | 83.86 | 81.96 | 82.15 | 12,769,744 | -1.40(-1.68%) |
Feb 15, 2017 | 83.29 | 84.05 | 83.29 | 83.55 | 9,495,856 | +0.04(+0.04%) |
Feb 14, 2017 | 83.63 | 83.92 | 82.97 | 83.52 | 7,829,043 | -0.23(-0.27%) |
Feb 13, 2017 | 83.34 | 83.80 | 83.11 | 83.75 | 6,605,623 | +0.63(+0.76%) |
Feb 10, 2017 | 82.89 | 83.41 | 82.61 | 83.11 | 8,425,470 | +0.58(+0.70%) |
Feb 09, 2017 | 82.03 | 82.80 | 82.11 | 82.53 | 6,265,383 | +0.50(+0.61%) |
Feb 08, 2017 | 81.70 | 82.19 | 81.11 | 82.03 | 7,057,732 | +0.14(+0.17%) |
Feb 07, 2017 | 83.06 | 83.15 | 81.69 | 81.89 | 8,209,357 | -1.17(-1.41%) |
Feb 06, 2017 | 83.28 | 83.44 | 82.67 | 83.06 | 7,667,738 | -0.43(-0.52%) |
Feb 03, 2017 | 82.64 | 84.02 | 82.44 | 83.50 | 9,009,261 | +1.00(+1.21%) |
Feb 02, 2017 | 81.73 | 82.52 | 81.39 | 82.50 | 8,551,268 | +0.89(+1.09%) |
Feb 01, 2017 | 81.75 | 82.18 | 81.49 | 81.61 | 8,009,169 | -0.26(-0.31%) |
Jan 31, 2017 | 82.26 | 82.49 | 81.43 | 81.86 | 10,806,511 | -0.35(-0.42%) |
Jan 30, 2017 | 83.19 | 83.66 | 81.79 | 82.21 | 11,214,593 | -1.45(-1.73%) |
Jan 27, 2017 | 83.47 | 84.33 | 82.97 | 83.66 | 15,912,656 | -2.03(-2.37%) |
Jan 26, 2017 | 86.39 | 86.62 | 85.65 | 85.69 | 9,418,196 | -0.51(-0.59%) |
Jan 25, 2017 | 85.94 | 86.33 | 85.53 | 86.19 | 7,166,740 | +0.64(+0.75%) |
Jan 24, 2017 | 85.17 | 86.10 | 85.00 | 85.55 | 6,812,396 | +0.72(+0.85%) |
Jan 23, 2017 | 84.64 | 85.25 | 84.54 | 84.83 | 6,942,453 | -0.15(-0.18%) |
Jan 20, 2017 | 85.52 | 85.83 | 84.80 | 84.99 | 9,155,334 | +0.01(+0.02%) |
Jan 19, 2017 | 85.20 | 85.25 | 84.76 | 84.97 | 4,662,369 | -0.26(-0.31%) |
Jan 18, 2017 | 85.05 | 85.31 | 84.84 | 85.24 | 6,604,107 | -0.25(-0.29%) |
Jan 17, 2017 | 85.58 | 85.85 | 85.36 | 85.49 | 6,351,656 | -0.07(-0.09%) |
Jan 13, 2017 | 85.56 | 85.56 | 85.56 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.65 | 86.01 | 84.85 | 85.40 | 6,719,366 | +0.17(+0.20%) |
Jan 11, 2017 | 84.66 | 85.61 | 84.44 | 85.23 | 8,304,050 | +0.71(+0.84%) |
Jan 10, 2017 | 84.96 | 85.57 | 84.47 | 84.52 | 8,411,959 | -0.65(-0.76%) |
Jan 09, 2017 | 85.50 | 85.55 | 84.63 | 85.16 | 9,373,802 | -0.74(-0.86%) |
Jan 06, 2017 | 86.35 | 86.44 | 85.56 | 85.90 | 6,477,868 | -0.35(-0.40%) |
Jan 05, 2017 | 86.75 | 87.11 | 85.81 | 86.25 | 8,063,210 | -0.38(-0.43%) |
Jan 04, 2017 | 87.05 | 87.23 | 86.46 | 86.62 | 9,085,990 | -0.02(-0.03%) |
Jan 03, 2017 | 87.03 | 87.49 | 85.72 | 86.64 | 10,072,155 | +0.11(+0.13%) |
Dec 30, 2016 | 86.53 | 86.53 | 86.53 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.76 | 87.06 | 86.37 | 86.62 | 4,367,747 | -0.07(-0.08%) |
Dec 28, 2016 | 86.98 | 87.38 | 86.57 | 86.69 | 5,557,760 | -0.23(-0.26%) |
Dec 27, 2016 | 87.12 | 87.41 | 86.83 | 86.91 | 4,062,499 | -0.15(-0.17%) |
Dec 23, 2016 | 87.06 | 87.06 | 87.06 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.71 | 87.48 | 86.58 | 87.32 | 6,790,615 | +0.63(+0.73%) |
Dec 21, 2016 | 87.00 | 87.49 | 86.65 | 86.69 | 6,834,415 | -0.03(-0.03%) |
Dec 20, 2016 | 86.64 | 87.22 | 86.51 | 86.72 | 5,874,469 | +0.22(+0.25%) |
Dec 19, 2016 | 87.02 | 87.08 | 86.33 | 86.50 | 7,851,668 | -0.32(-0.36%) |
Dec 16, 2016 | 86.64 | 87.18 | 86.33 | 86.81 | 18,705,798 | +0.76(+0.88%) |
Dec 15, 2016 | 85.01 | 86.30 | 84.81 | 86.05 | 10,144,736 | +0.80(+0.94%) |
Dec 14, 2016 | 85.80 | 86.66 | 85.11 | 85.25 | 10,708,854 | -1.07(-1.24%) |
Dec 13, 2016 | 86.68 | 86.98 | 85.30 | 86.33 | 11,565,452 | +0.20(+0.23%) |
Dec 12, 2016 | 86.58 | 87.48 | 85.70 | 86.13 | 13,662,634 | +0.99(+1.16%) |
Dec 09, 2016 | 84.54 | 85.27 | 84.53 | 85.14 | 7,850,404 | +0.47(+0.56%) |
Dec 08, 2016 | 84.35 | 84.84 | 83.96 | 84.67 | 7,491,131 | +0.54(+0.64%) |
Dec 07, 2016 | 83.11 | 84.16 | 82.94 | 84.14 | 8,725,223 | +1.24(+1.49%) |
Dec 06, 2016 | 82.63 | 83.43 | 82.50 | 82.90 | 8,206,743 | -0.36(-0.43%) |
Dec 05, 2016 | 83.36 | 84.16 | 83.10 | 83.26 | 9,389,435 | +0.18(+0.22%) |
Dec 02, 2016 | 83.22 | 83.67 | 82.55 | 83.08 | 8,388,791 | -0.21(-0.26%) |