Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.48 | 80.49 | 80.02 | 80.09 | 4,410,096 | -0.60(-0.75%) |
Feb 27, 2017 | 80.62 | 80.74 | 80.35 | 80.69 | 3,717,049 | +0.09(+0.12%) |
Feb 24, 2017 | 80.09 | 80.60 | 79.91 | 80.60 | 5,226,602 | +0.37(+0.46%) |
Feb 23, 2017 | 80.87 | 80.97 | 80.16 | 80.22 | 3,731,843 | -0.55(-0.68%) |
Feb 22, 2017 | 80.69 | 80.86 | 80.60 | 80.77 | 2,421,804 | +0.00(+0.00%) |
Feb 21, 2017 | 80.66 | 80.95 | 80.47 | 80.77 | 3,868,712 | +0.46(+0.58%) |
Feb 17, 2017 | 80.31 | 80.31 | 80.31 | 0 | +0.26(+0.32%) | |
Feb 16, 2017 | 80.37 | 80.46 | 79.90 | 80.05 | 3,324,401 | -0.41(-0.51%) |
Feb 15, 2017 | 79.91 | 80.48 | 79.77 | 80.46 | 5,128,012 | +0.42(+0.52%) |
Feb 14, 2017 | 79.55 | 80.04 | 79.52 | 80.04 | 3,416,732 | +0.45(+0.57%) |
Feb 13, 2017 | 79.68 | 79.78 | 79.47 | 79.58 | 4,754,765 | +0.09(+0.12%) |
Feb 10, 2017 | 79.12 | 79.52 | 79.08 | 79.49 | 4,126,225 | +0.48(+0.61%) |
Feb 09, 2017 | 78.52 | 79.20 | 78.55 | 79.01 | 3,806,108 | +0.49(+0.63%) |
Feb 08, 2017 | 78.04 | 78.61 | 78.04 | 78.52 | 4,453,967 | +0.48(+0.62%) |
Feb 07, 2017 | 78.15 | 78.27 | 77.95 | 78.04 | 6,174,838 | -0.07(-0.09%) |
Feb 06, 2017 | 78.12 | 78.31 | 77.98 | 78.11 | 4,248,380 | -0.23(-0.30%) |
Feb 03, 2017 | 78.20 | 78.47 | 78.06 | 78.34 | 3,938,725 | -0.10(-0.13%) |
Feb 02, 2017 | 78.39 | 78.79 | 78.30 | 78.44 | 4,401,160 | -0.06(-0.08%) |
Feb 01, 2017 | 78.79 | 78.93 | 78.22 | 78.51 | 5,605,745 | -0.15(-0.19%) |
Jan 31, 2017 | 78.43 | 78.66 | 78.09 | 78.66 | 5,098,979 | -0.12(-0.15%) |
Jan 30, 2017 | 78.75 | 78.84 | 78.07 | 78.78 | 4,080,295 | -0.09(-0.12%) |
Jan 27, 2017 | 79.18 | 79.28 | 78.58 | 78.87 | 4,864,803 | -0.25(-0.32%) |
Jan 26, 2017 | 79.07 | 79.40 | 78.88 | 79.12 | 4,211,408 | +0.12(+0.15%) |
Jan 25, 2017 | 78.82 | 79.08 | 78.77 | 79.00 | 3,951,066 | +0.48(+0.61%) |
Jan 24, 2017 | 78.00 | 78.60 | 77.86 | 78.52 | 5,173,675 | +0.64(+0.82%) |
Jan 23, 2017 | 77.47 | 77.91 | 77.40 | 77.88 | 9,224,015 | +0.06(+0.07%) |
Jan 20, 2017 | 77.88 | 78.03 | 77.57 | 77.82 | 5,922,844 | +0.22(+0.29%) |
Jan 19, 2017 | 77.95 | 78.22 | 77.42 | 77.60 | 4,489,645 | -0.24(-0.31%) |
Jan 18, 2017 | 78.01 | 78.01 | 77.57 | 77.84 | 3,138,451 | -0.14(-0.18%) |
Jan 17, 2017 | 77.63 | 78.24 | 77.62 | 77.98 | 4,644,960 | +0.13(+0.17%) |
Jan 13, 2017 | 77.85 | 77.85 | 77.85 | 0 | +0.29(+0.37%) | |
Jan 12, 2017 | 77.46 | 77.66 | 76.94 | 77.56 | 4,618,315 | -0.07(-0.10%) |
Jan 11, 2017 | 77.42 | 77.64 | 77.16 | 77.64 | 5,811,502 | +0.17(+0.22%) |
Jan 10, 2017 | 77.17 | 77.75 | 77.05 | 77.47 | 5,574,976 | +0.28(+0.36%) |
Jan 09, 2017 | 77.23 | 77.40 | 77.05 | 77.19 | 4,158,162 | -0.06(-0.08%) |
Jan 06, 2017 | 76.86 | 77.49 | 76.57 | 77.26 | 7,051,140 | +0.38(+0.49%) |
Jan 05, 2017 | 76.46 | 76.91 | 76.44 | 76.88 | 4,741,665 | -0.06(-0.07%) |
Jan 04, 2017 | 76.26 | 77.02 | 76.18 | 76.93 | 5,899,195 | +1.01(+1.33%) |
Jan 03, 2017 | 76.08 | 76.35 | 75.46 | 75.92 | 15,127,316 | +0.45(+0.59%) |
Dec 30, 2016 | 75.48 | 75.48 | 75.48 | 0 | -0.64(-0.84%) | |
Dec 29, 2016 | 76.27 | 76.48 | 75.94 | 76.12 | 2,767,667 | -0.10(-0.13%) |
Dec 28, 2016 | 76.91 | 76.99 | 76.20 | 76.22 | 4,160,377 | -0.53(-0.69%) |
Dec 27, 2016 | 76.51 | 77.05 | 76.51 | 76.75 | 6,579,806 | +0.30(+0.39%) |
Dec 23, 2016 | 76.45 | 76.45 | 76.45 | 0 | -0.17(-0.22%) | |
Dec 22, 2016 | 77.31 | 77.34 | 76.49 | 76.62 | 4,811,074 | -0.83(-1.08%) |
Dec 21, 2016 | 77.48 | 77.54 | 77.28 | 77.45 | 2,914,906 | -0.04(-0.05%) |
Dec 20, 2016 | 76.99 | 77.59 | 76.98 | 77.49 | 4,350,768 | +0.61(+0.80%) |
Dec 19, 2016 | 76.85 | 77.28 | 76.67 | 76.88 | 4,083,229 | +0.20(+0.27%) |
Dec 16, 2016 | 77.28 | 77.31 | 76.56 | 76.67 | 10,643,119 | -0.38(-0.49%) |
Dec 15, 2016 | 77.37 | 77.59 | 77.01 | 77.05 | 6,627,860 | -0.18(-0.24%) |
Dec 14, 2016 | 77.74 | 77.90 | 77.10 | 77.24 | 9,150,610 | -0.53(-0.68%) |
Dec 13, 2016 | 77.36 | 78.06 | 77.11 | 77.76 | 5,225,512 | +0.69(+0.90%) |
Dec 12, 2016 | 77.56 | 77.69 | 76.90 | 77.07 | 6,446,219 | -0.65(-0.83%) |
Dec 09, 2016 | 77.72 | 77.72 | 77.31 | 77.72 | 5,209,009 | +0.18(+0.23%) |
Dec 08, 2016 | 77.57 | 77.74 | 77.37 | 77.54 | 6,072,554 | +0.00(+0.00%) |
Dec 07, 2016 | 76.10 | 77.58 | 76.01 | 77.54 | 8,648,598 | +1.47(+1.94%) |
Dec 06, 2016 | 75.95 | 76.07 | 75.72 | 76.07 | 7,614,885 | +0.18(+0.23%) |
Dec 05, 2016 | 75.38 | 76.01 | 75.06 | 75.89 | 8,778,188 | +0.82(+1.09%) |
Dec 02, 2016 | 75.49 | 75.70 | 74.98 | 75.07 | 8,307,315 | -0.41(-0.55%) |