Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 85.37 | 85.80 | 84.67 | 84.83 | 2,468,630 | -0.49(-0.57%) |
Feb 27, 2017 | 84.88 | 85.57 | 84.44 | 85.32 | 1,549,208 | +0.45(+0.53%) |
Feb 24, 2017 | 84.30 | 84.88 | 83.59 | 84.87 | 3,086,196 | -0.11(-0.13%) |
Feb 23, 2017 | 85.87 | 85.87 | 84.11 | 84.98 | 3,174,337 | -0.72(-0.84%) |
Feb 22, 2017 | 85.70 | 85.93 | 85.28 | 85.70 | 1,785,805 | -0.16(-0.18%) |
Feb 21, 2017 | 85.67 | 86.32 | 85.42 | 85.85 | 1,908,507 | +0.24(+0.27%) |
Feb 17, 2017 | 85.62 | 85.62 | 85.62 | 0 | -0.54(-0.63%) | |
Feb 16, 2017 | 86.00 | 86.58 | 85.52 | 86.16 | 2,792,905 | -0.10(-0.11%) |
Feb 15, 2017 | 84.26 | 86.34 | 84.05 | 86.26 | 3,314,614 | +1.85(+2.20%) |
Feb 14, 2017 | 84.15 | 84.78 | 83.58 | 84.40 | 3,106,773 | -0.25(-0.30%) |
Feb 13, 2017 | 84.65 | 85.80 | 84.05 | 84.66 | 4,522,911 | +0.15(+0.17%) |
Feb 10, 2017 | 83.11 | 84.99 | 82.51 | 84.51 | 6,690,641 | +2.85(+3.50%) |
Feb 09, 2017 | 80.63 | 81.79 | 79.92 | 81.66 | 3,255,795 | +1.75(+2.18%) |
Feb 08, 2017 | 80.36 | 81.31 | 79.70 | 79.91 | 2,792,709 | -0.72(-0.89%) |
Feb 07, 2017 | 80.23 | 80.81 | 79.98 | 80.63 | 3,001,750 | +0.68(+0.85%) |
Feb 06, 2017 | 79.27 | 80.20 | 78.85 | 79.95 | 2,397,218 | +0.24(+0.30%) |
Feb 03, 2017 | 80.92 | 81.07 | 79.41 | 79.71 | 4,385,279 | -1.21(-1.49%) |
Feb 02, 2017 | 81.09 | 81.38 | 79.81 | 80.92 | 4,160,127 | -0.48(-0.59%) |
Feb 01, 2017 | 81.82 | 82.63 | 79.88 | 81.40 | 7,757,471 | -0.42(-0.52%) |
Jan 31, 2017 | 82.21 | 82.47 | 81.29 | 81.82 | 6,707,341 | -0.40(-0.49%) |
Jan 30, 2017 | 81.36 | 82.41 | 81.16 | 82.22 | 4,147,230 | +0.67(+0.82%) |
Jan 27, 2017 | 80.42 | 81.65 | 80.28 | 81.56 | 2,658,420 | +1.43(+1.79%) |
Jan 26, 2017 | 79.99 | 80.29 | 79.54 | 80.13 | 1,891,574 | +0.22(+0.27%) |
Jan 25, 2017 | 79.29 | 80.02 | 78.97 | 79.91 | 2,940,270 | +0.95(+1.20%) |
Jan 24, 2017 | 78.34 | 79.24 | 77.88 | 78.96 | 2,043,787 | +0.62(+0.79%) |
Jan 23, 2017 | 78.51 | 78.63 | 77.73 | 78.34 | 2,724,713 | -0.24(-0.30%) |
Jan 20, 2017 | 78.94 | 78.96 | 77.37 | 78.58 | 2,694,865 | -0.25(-0.32%) |
Jan 19, 2017 | 78.85 | 79.77 | 78.51 | 78.83 | 1,780,384 | -0.15(-0.19%) |
Jan 18, 2017 | 78.96 | 79.26 | 78.28 | 78.98 | 1,964,653 | +0.29(+0.37%) |
Jan 17, 2017 | 78.46 | 79.04 | 77.94 | 78.68 | 2,114,829 | -0.12(-0.15%) |
Jan 13, 2017 | 78.80 | 78.80 | 78.80 | 0 | +0.74(+0.94%) | |
Jan 12, 2017 | 77.33 | 78.22 | 76.74 | 78.07 | 2,075,711 | +0.57(+0.73%) |
Jan 11, 2017 | 77.28 | 77.89 | 76.66 | 77.50 | 2,671,115 | +0.17(+0.22%) |
Jan 10, 2017 | 76.98 | 77.70 | 76.44 | 77.33 | 2,374,631 | +0.21(+0.27%) |
Jan 09, 2017 | 77.66 | 77.90 | 76.55 | 77.12 | 2,378,139 | -0.36(-0.47%) |
Jan 06, 2017 | 77.59 | 77.99 | 76.86 | 77.49 | 2,057,357 | +0.05(+0.06%) |
Jan 05, 2017 | 78.44 | 78.91 | 77.21 | 77.44 | 3,359,718 | -1.64(-2.07%) |
Jan 04, 2017 | 77.86 | 79.55 | 77.60 | 79.08 | 1,888,717 | +1.43(+1.84%) |
Jan 03, 2017 | 77.99 | 78.09 | 76.76 | 77.64 | 2,230,644 | +0.40(+0.52%) |
Dec 30, 2016 | 77.24 | 77.24 | 77.24 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.98 | 79.45 | 78.16 | 78.62 | 1,498,944 | -0.22(-0.27%) |
Dec 28, 2016 | 79.51 | 79.69 | 78.43 | 78.83 | 1,340,018 | -0.69(-0.86%) |
Dec 27, 2016 | 79.43 | 80.18 | 79.19 | 79.52 | 1,271,257 | +0.40(+0.51%) |
Dec 23, 2016 | 79.12 | 79.12 | 79.12 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.20 | 78.61 | 77.65 | 78.25 | 1,230,528 | +0.13(+0.16%) |
Dec 21, 2016 | 77.96 | 78.63 | 77.61 | 78.13 | 2,224,584 | +0.16(+0.20%) |
Dec 20, 2016 | 78.07 | 78.71 | 77.73 | 77.97 | 2,261,693 | +0.00(+0.00%) |
Dec 19, 2016 | 77.78 | 78.98 | 77.63 | 77.97 | 2,240,673 | -0.01(-0.01%) |
Dec 16, 2016 | 79.87 | 79.93 | 77.64 | 77.98 | 4,168,544 | -1.96(-2.45%) |
Dec 15, 2016 | 79.75 | 81.03 | 79.18 | 79.94 | 4,035,704 | +0.79(+1.00%) |
Dec 14, 2016 | 79.06 | 80.11 | 78.44 | 79.15 | 2,624,176 | -0.06(-0.07%) |
Dec 13, 2016 | 78.91 | 81.01 | 78.91 | 79.20 | 3,508,950 | +0.14(+0.17%) |
Dec 12, 2016 | 77.36 | 79.08 | 77.00 | 79.07 | 4,004,005 | +1.83(+2.37%) |
Dec 09, 2016 | 76.31 | 77.54 | 76.31 | 77.23 | 2,114,661 | +0.95(+1.25%) |
Dec 08, 2016 | 76.53 | 77.09 | 75.91 | 76.28 | 3,513,644 | -0.17(-0.22%) |
Dec 07, 2016 | 75.37 | 76.61 | 74.95 | 76.45 | 3,354,294 | +1.06(+1.40%) |
Dec 06, 2016 | 76.13 | 76.53 | 75.03 | 75.39 | 2,348,981 | -0.57(-0.75%) |
Dec 05, 2016 | 74.70 | 76.33 | 74.05 | 75.96 | 2,550,639 | +1.56(+2.10%) |
Dec 02, 2016 | 74.19 | 75.00 | 72.32 | 74.40 | 4,174,230 | +0.27(+0.37%) |