Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 78.54 | 78.54 | 76.14 | 76.68 | 5,086,409 | -2.88(-3.62%) |
Feb 27, 2017 | 79.70 | 79.98 | 78.41 | 79.56 | 4,420,614 | +0.15(+0.19%) |
Feb 24, 2017 | 77.67 | 81.24 | 77.03 | 79.41 | 5,727,597 | +1.84(+2.37%) |
Feb 23, 2017 | 78.74 | 78.92 | 76.93 | 77.57 | 3,965,208 | -0.97(-1.24%) |
Feb 22, 2017 | 80.17 | 80.20 | 78.30 | 78.54 | 2,371,698 | -1.22(-1.53%) |
Feb 21, 2017 | 80.50 | 82.25 | 79.22 | 79.76 | 2,726,277 | -0.24(-0.30%) |
Feb 17, 2017 | 80.00 | 80.00 | 80.00 | 0 | +2.00(+2.56%) | |
Feb 16, 2017 | 78.70 | 79.55 | 77.51 | 78.00 | 1,779,955 | -0.74(-0.94%) |
Feb 15, 2017 | 79.40 | 79.99 | 78.35 | 78.74 | 2,109,866 | -1.06(-1.33%) |
Feb 14, 2017 | 77.50 | 79.90 | 77.50 | 79.80 | 2,741,729 | +2.10(+2.70%) |
Feb 13, 2017 | 78.43 | 78.54 | 77.13 | 77.70 | 1,594,429 | -0.32(-0.41%) |
Feb 10, 2017 | 79.73 | 79.90 | 77.94 | 78.02 | 3,502,617 | -1.37(-1.73%) |
Feb 09, 2017 | 79.12 | 79.85 | 76.57 | 79.39 | 4,517,913 | +2.73(+3.56%) |
Feb 08, 2017 | 75.35 | 76.88 | 75.22 | 76.66 | 2,671,718 | +1.45(+1.93%) |
Feb 07, 2017 | 74.50 | 75.41 | 74.47 | 75.21 | 1,594,509 | +0.09(+0.12%) |
Feb 06, 2017 | 76.71 | 76.85 | 74.96 | 75.12 | 3,000,283 | -1.57(-2.05%) |
Feb 03, 2017 | 77.08 | 78.15 | 76.56 | 76.69 | 1,775,909 | -0.51(-0.66%) |
Feb 02, 2017 | 76.76 | 78.62 | 76.44 | 77.20 | 3,053,641 | +0.81(+1.06%) |
Feb 01, 2017 | 77.01 | 77.40 | 76.04 | 76.39 | 1,853,993 | -0.80(-1.04%) |
Jan 31, 2017 | 74.80 | 77.22 | 74.37 | 77.19 | 3,624,335 | +1.94(+2.58%) |
Jan 30, 2017 | 73.49 | 75.46 | 72.89 | 75.25 | 2,502,968 | +1.20(+1.62%) |
Jan 27, 2017 | 76.34 | 76.48 | 73.92 | 74.05 | 2,910,824 | -2.12(-2.78%) |
Jan 26, 2017 | 76.66 | 77.23 | 76.00 | 76.17 | 1,876,410 | -0.72(-0.94%) |
Jan 25, 2017 | 77.41 | 77.82 | 76.62 | 76.89 | 1,645,490 | +0.01(+0.01%) |
Jan 24, 2017 | 75.54 | 76.95 | 75.54 | 76.88 | 1,647,313 | +1.33(+1.76%) |
Jan 23, 2017 | 76.58 | 76.72 | 75.29 | 75.55 | 1,692,075 | -1.01(-1.32%) |
Jan 20, 2017 | 76.69 | 77.04 | 75.60 | 76.56 | 2,029,678 | +0.30(+0.39%) |
Jan 19, 2017 | 77.23 | 77.49 | 76.05 | 76.26 | 2,032,280 | -1.05(-1.36%) |
Jan 18, 2017 | 78.51 | 79.08 | 76.40 | 77.31 | 4,280,969 | -2.20(-2.77%) |
Jan 17, 2017 | 77.77 | 81.92 | 77.24 | 79.51 | 5,075,016 | +2.38(+3.09%) |
Jan 13, 2017 | 77.13 | 77.13 | 77.13 | 0 | -0.40(-0.52%) | |
Jan 12, 2017 | 77.81 | 77.81 | 76.92 | 77.53 | 1,709,611 | -0.28(-0.36%) |
Jan 11, 2017 | 77.70 | 78.40 | 77.44 | 77.81 | 1,489,025 | -0.15(-0.19%) |
Jan 10, 2017 | 77.05 | 78.40 | 76.75 | 77.96 | 2,381,029 | +0.82(+1.06%) |
Jan 09, 2017 | 76.74 | 77.36 | 76.66 | 77.14 | 2,074,898 | +0.05(+0.06%) |
Jan 06, 2017 | 78.17 | 78.44 | 76.94 | 77.09 | 3,104,953 | -0.97(-1.24%) |
Jan 05, 2017 | 78.42 | 79.58 | 77.59 | 78.06 | 2,831,997 | -1.39(-1.75%) |
Jan 04, 2017 | 77.52 | 80.23 | 77.52 | 79.45 | 3,259,649 | +2.00(+2.58%) |
Jan 03, 2017 | 77.57 | 78.14 | 76.42 | 77.45 | 2,588,083 | +0.27(+0.35%) |
Dec 30, 2016 | 77.18 | 77.18 | 77.18 | 0 | -0.16(-0.21%) | |
Dec 29, 2016 | 77.65 | 78.08 | 76.81 | 77.34 | 1,846,622 | -0.33(-0.42%) |
Dec 28, 2016 | 78.54 | 79.17 | 77.40 | 77.67 | 1,676,704 | -0.45(-0.58%) |
Dec 27, 2016 | 78.97 | 79.74 | 75.33 | 78.12 | 2,426,859 | -0.58(-0.74%) |
Dec 23, 2016 | 78.70 | 78.70 | 78.70 | 0 | -0.61(-0.77%) | |
Dec 22, 2016 | 84.02 | 84.02 | 78.94 | 79.31 | 5,692,210 | -4.75(-5.65%) |
Dec 21, 2016 | 84.68 | 85.05 | 83.28 | 84.06 | 1,750,958 | -1.03(-1.21%) |
Dec 20, 2016 | 84.42 | 85.83 | 84.35 | 85.09 | 1,351,694 | +0.82(+0.97%) |
Dec 19, 2016 | 84.20 | 85.33 | 83.81 | 84.27 | 1,758,718 | +0.07(+0.08%) |
Dec 16, 2016 | 85.61 | 85.85 | 84.03 | 84.20 | 3,874,768 | -1.50(-1.75%) |
Dec 15, 2016 | 84.83 | 86.11 | 84.32 | 85.70 | 2,214,985 | +0.98(+1.16%) |
Dec 14, 2016 | 86.40 | 86.62 | 84.62 | 84.72 | 3,104,039 | -1.44(-1.67%) |
Dec 13, 2016 | 86.17 | 86.81 | 85.41 | 86.16 | 2,259,798 | +0.07(+0.08%) |
Dec 12, 2016 | 87.56 | 87.94 | 86.06 | 86.09 | 2,258,756 | -1.67(-1.90%) |
Dec 09, 2016 | 87.02 | 88.13 | 86.55 | 87.76 | 1,678,213 | +0.64(+0.73%) |
Dec 08, 2016 | 87.84 | 87.88 | 86.72 | 87.12 | 3,240,572 | -0.72(-0.82%) |
Dec 07, 2016 | 87.40 | 88.22 | 87.03 | 87.84 | 3,799,222 | -0.09(-0.10%) |
Dec 06, 2016 | 88.96 | 88.97 | 87.53 | 87.93 | 2,280,406 | -0.27(-0.31%) |
Dec 05, 2016 | 88.42 | 88.76 | 87.04 | 88.20 | 3,475,008 | +0.44(+0.50%) |
Dec 02, 2016 | 86.82 | 88.51 | 86.05 | 87.76 | 2,110,560 | +1.19(+1.37%) |