Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.44 | 82.22 | 81.40 | 82.16 | 3,566,933 | +0.18(+0.21%) |
Feb 27, 2017 | 80.87 | 82.04 | 80.59 | 81.99 | 1,976,740 | +0.92(+1.13%) |
Feb 24, 2017 | 81.00 | 81.23 | 80.33 | 81.07 | 2,572,993 | -0.70(-0.86%) |
Feb 23, 2017 | 81.63 | 81.86 | 81.31 | 81.77 | 2,446,041 | +0.46(+0.56%) |
Feb 22, 2017 | 80.90 | 81.62 | 80.61 | 81.31 | 2,080,712 | +0.04(+0.04%) |
Feb 21, 2017 | 80.27 | 81.91 | 80.19 | 81.28 | 4,369,879 | +0.91(+1.13%) |
Feb 17, 2017 | 80.37 | 80.37 | 80.37 | 0 | +1.14(+1.44%) | |
Feb 16, 2017 | 79.64 | 79.88 | 78.62 | 79.23 | 2,057,485 | -0.37(-0.46%) |
Feb 15, 2017 | 79.21 | 79.97 | 78.44 | 79.60 | 2,624,866 | +0.66(+0.83%) |
Feb 14, 2017 | 77.92 | 79.22 | 77.64 | 78.94 | 2,454,090 | +1.01(+1.29%) |
Feb 13, 2017 | 77.71 | 78.41 | 77.65 | 77.93 | 2,046,325 | +0.55(+0.71%) |
Feb 10, 2017 | 77.81 | 77.81 | 77.11 | 77.38 | 1,847,616 | -0.12(-0.16%) |
Feb 09, 2017 | 76.28 | 77.64 | 76.25 | 77.50 | 2,066,856 | +1.23(+1.61%) |
Feb 08, 2017 | 76.33 | 76.60 | 75.85 | 76.28 | 2,355,576 | -0.50(-0.65%) |
Feb 07, 2017 | 76.77 | 77.05 | 75.98 | 76.78 | 4,032,816 | +0.43(+0.56%) |
Feb 06, 2017 | 76.11 | 77.03 | 75.97 | 76.35 | 1,641,788 | -0.26(-0.34%) |
Feb 03, 2017 | 76.63 | 76.75 | 75.51 | 76.61 | 3,318,045 | +1.38(+1.83%) |
Feb 02, 2017 | 75.58 | 75.81 | 74.80 | 75.23 | 2,464,712 | -1.02(-1.34%) |
Feb 01, 2017 | 76.77 | 77.51 | 76.01 | 76.25 | 2,596,703 | +0.10(+0.14%) |
Jan 31, 2017 | 76.92 | 77.25 | 75.53 | 76.15 | 3,305,632 | -1.24(-1.60%) |
Jan 30, 2017 | 77.68 | 77.68 | 76.18 | 77.39 | 4,063,282 | -0.30(-0.38%) |
Jan 27, 2017 | 78.39 | 78.42 | 77.49 | 77.68 | 2,519,230 | -0.49(-0.62%) |
Jan 26, 2017 | 77.12 | 78.18 | 76.52 | 78.17 | 3,448,331 | +1.16(+1.50%) |
Jan 25, 2017 | 76.53 | 77.40 | 75.91 | 77.01 | 6,087,113 | -0.30(-0.39%) |
Jan 24, 2017 | 76.26 | 77.67 | 75.80 | 77.32 | 3,109,189 | +1.62(+2.14%) |
Jan 23, 2017 | 75.85 | 76.49 | 75.38 | 75.70 | 3,237,471 | -0.41(-0.54%) |
Jan 20, 2017 | 75.56 | 76.68 | 75.54 | 76.10 | 1,933,235 | +0.54(+0.71%) |
Jan 19, 2017 | 76.13 | 76.32 | 75.23 | 75.56 | 1,947,203 | -0.49(-0.64%) |
Jan 18, 2017 | 75.76 | 76.09 | 74.74 | 76.05 | 1,958,265 | +0.79(+1.05%) |
Jan 17, 2017 | 76.85 | 76.85 | 74.98 | 75.26 | 2,513,766 | -2.16(-2.79%) |
Jan 13, 2017 | 77.42 | 77.42 | 77.42 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.31 | 77.42 | 75.62 | 76.58 | 2,369,726 | -1.09(-1.40%) |
Jan 11, 2017 | 77.54 | 77.77 | 76.69 | 77.67 | 2,163,343 | +0.14(+0.18%) |
Jan 10, 2017 | 76.51 | 77.87 | 76.19 | 77.53 | 3,604,929 | +1.34(+1.76%) |
Jan 09, 2017 | 76.87 | 77.03 | 76.16 | 76.19 | 2,436,157 | -1.01(-1.31%) |
Jan 06, 2017 | 77.35 | 77.71 | 76.76 | 77.20 | 2,061,628 | +0.19(+0.25%) |
Jan 05, 2017 | 78.28 | 78.36 | 76.33 | 77.01 | 2,552,262 | -1.67(-2.13%) |
Jan 04, 2017 | 77.66 | 79.09 | 77.66 | 78.68 | 3,019,302 | +1.25(+1.61%) |
Jan 03, 2017 | 77.16 | 78.07 | 76.50 | 77.44 | 3,949,260 | +1.42(+1.87%) |
Dec 30, 2016 | 76.02 | 76.02 | 76.02 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 77.05 | 77.17 | 75.76 | 75.90 | 2,413,021 | -0.94(-1.22%) |
Dec 28, 2016 | 78.41 | 78.41 | 76.54 | 76.85 | 2,561,285 | -1.37(-1.75%) |
Dec 27, 2016 | 78.62 | 78.62 | 78.12 | 78.21 | 2,325,136 | +0.07(+0.09%) |
Dec 23, 2016 | 78.14 | 78.14 | 78.14 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.36 | 78.45 | 77.23 | 77.72 | 3,007,681 | -1.09(-1.38%) |
Dec 21, 2016 | 79.11 | 79.22 | 78.54 | 78.81 | 2,823,820 | -0.16(-0.20%) |
Dec 20, 2016 | 78.87 | 79.15 | 78.42 | 78.96 | 2,371,532 | +0.51(+0.64%) |
Dec 19, 2016 | 78.39 | 78.59 | 77.66 | 78.46 | 3,739,075 | +0.32(+0.41%) |
Dec 16, 2016 | 79.00 | 79.00 | 77.59 | 78.14 | 10,753,697 | -0.60(-0.76%) |
Dec 15, 2016 | 78.05 | 79.85 | 77.59 | 78.74 | 4,115,648 | +1.23(+1.59%) |
Dec 14, 2016 | 77.38 | 78.53 | 76.75 | 77.51 | 4,127,760 | -0.44(-0.56%) |
Dec 13, 2016 | 78.20 | 78.49 | 76.96 | 77.94 | 3,299,939 | +0.03(+0.03%) |
Dec 12, 2016 | 78.55 | 79.36 | 77.66 | 77.92 | 3,888,000 | -0.90(-1.14%) |
Dec 09, 2016 | 78.95 | 78.97 | 77.86 | 78.81 | 3,934,229 | -0.14(-0.18%) |
Dec 08, 2016 | 78.35 | 79.62 | 77.62 | 78.95 | 3,650,366 | +0.90(+1.15%) |
Dec 07, 2016 | 76.33 | 78.24 | 76.03 | 78.06 | 3,342,232 | +1.52(+1.98%) |
Dec 06, 2016 | 75.81 | 76.58 | 74.68 | 76.54 | 3,910,522 | +0.98(+1.30%) |
Dec 05, 2016 | 75.36 | 76.11 | 75.28 | 75.56 | 4,885,677 | +0.62(+0.83%) |
Dec 02, 2016 | 75.35 | 75.48 | 74.22 | 74.94 | 5,837,806 | -0.53(-0.70%) |