Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.29 | 84.50 | 82.87 | 83.58 | 1,954,086 | -0.72(-0.86%) |
Feb 27, 2017 | 83.34 | 84.35 | 82.73 | 84.30 | 1,410,005 | +0.82(+0.98%) |
Feb 24, 2017 | 83.08 | 83.75 | 82.00 | 83.48 | 1,643,042 | -0.54(-0.64%) |
Feb 23, 2017 | 85.39 | 85.46 | 83.13 | 84.02 | 1,859,649 | -1.23(-1.45%) |
Feb 22, 2017 | 85.06 | 85.66 | 84.67 | 85.26 | 1,585,363 | +0.12(+0.15%) |
Feb 21, 2017 | 85.19 | 85.96 | 84.37 | 85.13 | 2,923,949 | +0.19(+0.23%) |
Feb 17, 2017 | 84.94 | 84.94 | 84.94 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.40 | 81.60 | 80.75 | 81.48 | 1,459,956 | +0.26(+0.33%) |
Feb 15, 2017 | 81.12 | 81.64 | 80.44 | 81.22 | 1,770,538 | +0.29(+0.36%) |
Feb 14, 2017 | 81.39 | 81.53 | 79.81 | 80.93 | 1,826,909 | -0.73(-0.90%) |
Feb 13, 2017 | 81.71 | 82.25 | 81.34 | 81.66 | 1,463,432 | +0.37(+0.46%) |
Feb 10, 2017 | 81.75 | 81.77 | 80.58 | 81.29 | 2,208,951 | -0.23(-0.28%) |
Feb 09, 2017 | 81.17 | 82.10 | 80.43 | 81.52 | 3,122,351 | +0.69(+0.85%) |
Feb 08, 2017 | 80.76 | 81.40 | 80.17 | 80.83 | 2,111,758 | -0.08(-0.10%) |
Feb 07, 2017 | 80.58 | 81.28 | 80.37 | 80.91 | 1,480,965 | +0.34(+0.43%) |
Feb 06, 2017 | 80.62 | 80.73 | 79.97 | 80.57 | 1,654,700 | -0.15(-0.19%) |
Feb 03, 2017 | 80.50 | 81.02 | 80.12 | 80.72 | 1,443,483 | +0.40(+0.49%) |
Feb 02, 2017 | 80.05 | 80.69 | 79.46 | 80.32 | 2,863,754 | -0.56(-0.69%) |
Feb 01, 2017 | 82.46 | 83.30 | 80.50 | 80.87 | 4,310,562 | +0.00(+0.00%) |
Jan 31, 2017 | 81.39 | 81.53 | 79.59 | 80.87 | 2,819,366 | -0.86(-1.05%) |
Jan 30, 2017 | 80.36 | 81.81 | 79.30 | 81.73 | 2,823,428 | +0.86(+1.07%) |
Jan 27, 2017 | 80.46 | 81.25 | 80.20 | 80.87 | 1,941,293 | +0.88(+1.10%) |
Jan 26, 2017 | 80.86 | 81.42 | 79.93 | 79.99 | 2,667,540 | -0.76(-0.94%) |
Jan 25, 2017 | 81.74 | 82.42 | 80.26 | 80.75 | 3,666,437 | -0.35(-0.43%) |
Jan 24, 2017 | 79.37 | 81.51 | 79.37 | 81.10 | 5,179,858 | +1.85(+2.33%) |
Jan 23, 2017 | 78.11 | 80.04 | 77.10 | 79.25 | 7,415,598 | +1.32(+1.69%) |
Jan 20, 2017 | 74.71 | 78.14 | 74.43 | 77.93 | 17,950,270 | +8.97(+13.01%) |
Jan 19, 2017 | 69.32 | 69.83 | 68.71 | 68.96 | 4,601,884 | -0.71(-1.02%) |
Jan 18, 2017 | 68.02 | 69.67 | 67.82 | 69.67 | 3,532,915 | +2.09(+3.10%) |
Jan 17, 2017 | 68.24 | 68.93 | 67.22 | 67.58 | 2,721,720 | -1.27(-1.84%) |
Jan 13, 2017 | 68.84 | 68.84 | 68.84 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.97 | 67.60 | 65.63 | 67.46 | 4,852,830 | -1.46(-2.12%) |
Jan 11, 2017 | 67.97 | 69.19 | 67.25 | 68.92 | 2,411,486 | +0.97(+1.42%) |
Jan 10, 2017 | 66.52 | 68.13 | 66.50 | 67.95 | 2,011,550 | +1.46(+2.19%) |
Jan 09, 2017 | 66.76 | 67.64 | 66.12 | 66.49 | 2,652,476 | +0.61(+0.92%) |
Jan 06, 2017 | 65.76 | 66.34 | 65.32 | 65.88 | 1,830,925 | +0.34(+0.52%) |
Jan 05, 2017 | 65.62 | 66.25 | 64.99 | 65.54 | 2,084,884 | -0.37(-0.56%) |
Jan 04, 2017 | 66.32 | 66.49 | 65.48 | 65.91 | 1,915,646 | -0.14(-0.21%) |
Jan 03, 2017 | 66.11 | 67.01 | 65.39 | 66.05 | 2,968,935 | +0.43(+0.66%) |
Dec 30, 2016 | 65.62 | 65.62 | 65.62 | 0 | -1.67(-2.48%) | |
Dec 29, 2016 | 67.45 | 67.78 | 66.47 | 67.29 | 1,325,606 | -0.41(-0.61%) |
Dec 28, 2016 | 68.97 | 69.08 | 67.62 | 67.70 | 1,217,918 | -1.14(-1.66%) |
Dec 27, 2016 | 68.47 | 69.28 | 68.26 | 68.84 | 817,291 | +0.26(+0.38%) |
Dec 23, 2016 | 68.58 | 68.58 | 68.58 | 0 | -0.11(-0.15%) | |
Dec 22, 2016 | 68.49 | 68.84 | 67.68 | 68.69 | 1,940,200 | +0.95(+1.40%) |
Dec 21, 2016 | 67.38 | 67.81 | 66.81 | 67.74 | 1,700,850 | +0.40(+0.60%) |
Dec 20, 2016 | 68.13 | 68.37 | 67.08 | 67.33 | 1,524,171 | -0.73(-1.07%) |
Dec 19, 2016 | 67.63 | 68.84 | 67.60 | 68.06 | 1,270,483 | +0.55(+0.82%) |
Dec 16, 2016 | 68.12 | 69.07 | 67.39 | 67.51 | 2,657,285 | -0.35(-0.52%) |
Dec 15, 2016 | 66.10 | 68.41 | 65.59 | 67.86 | 2,652,169 | +1.82(+2.75%) |
Dec 14, 2016 | 67.23 | 67.68 | 65.58 | 66.04 | 2,981,930 | -1.53(-2.26%) |
Dec 13, 2016 | 67.50 | 68.23 | 66.75 | 67.57 | 1,935,324 | +0.55(+0.81%) |
Dec 12, 2016 | 67.11 | 67.75 | 66.24 | 67.03 | 2,620,407 | -0.59(-0.87%) |
Dec 09, 2016 | 70.84 | 71.23 | 66.49 | 67.61 | 5,404,627 | -2.28(-3.26%) |
Dec 08, 2016 | 67.94 | 70.08 | 67.66 | 69.89 | 3,089,237 | +1.92(+2.82%) |
Dec 07, 2016 | 66.60 | 68.26 | 65.26 | 67.97 | 2,812,042 | +1.03(+1.54%) |
Dec 06, 2016 | 66.21 | 67.28 | 65.76 | 66.95 | 3,753,561 | +1.19(+1.80%) |
Dec 05, 2016 | 64.79 | 65.90 | 64.59 | 65.76 | 3,299,131 | +1.30(+2.02%) |
Dec 02, 2016 | 63.01 | 64.55 | 62.97 | 64.46 | 2,192,620 | +1.37(+2.17%) |