Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 76.19 | 76.52 | 75.65 | 75.69 | 1,948,992 | -1.16(-1.51%) |
Feb 27, 2017 | 76.82 | 77.02 | 76.27 | 76.85 | 802,945 | -0.02(-0.02%) |
Feb 24, 2017 | 76.44 | 76.88 | 75.67 | 76.87 | 1,334,992 | +0.24(+0.31%) |
Feb 23, 2017 | 77.00 | 77.15 | 76.03 | 76.63 | 1,579,866 | -0.23(-0.30%) |
Feb 22, 2017 | 77.11 | 77.55 | 76.51 | 76.86 | 1,926,763 | -0.58(-0.74%) |
Feb 21, 2017 | 77.19 | 77.75 | 76.87 | 77.43 | 2,649,839 | +0.26(+0.34%) |
Feb 17, 2017 | 77.17 | 77.17 | 77.17 | 0 | +0.54(+0.70%) | |
Feb 16, 2017 | 77.11 | 77.40 | 76.18 | 76.64 | 2,289,937 | -0.21(-0.27%) |
Feb 15, 2017 | 75.47 | 77.21 | 74.91 | 76.85 | 2,763,570 | +1.18(+1.56%) |
Feb 14, 2017 | 75.35 | 76.08 | 74.83 | 75.67 | 2,331,165 | +0.14(+0.19%) |
Feb 13, 2017 | 75.31 | 76.09 | 75.31 | 75.53 | 4,386,814 | +0.22(+0.29%) |
Feb 10, 2017 | 75.23 | 75.75 | 74.62 | 75.31 | 2,206,543 | +0.12(+0.17%) |
Feb 09, 2017 | 74.69 | 76.10 | 74.43 | 75.18 | 4,142,961 | +0.70(+0.94%) |
Feb 08, 2017 | 74.05 | 74.94 | 73.70 | 74.48 | 2,929,123 | +0.04(+0.05%) |
Feb 07, 2017 | 73.41 | 75.25 | 73.17 | 74.44 | 3,403,863 | +1.29(+1.77%) |
Feb 06, 2017 | 73.23 | 73.56 | 72.42 | 73.15 | 3,958,373 | -0.38(-0.52%) |
Feb 03, 2017 | 72.53 | 73.77 | 72.11 | 73.53 | 4,151,822 | +1.68(+2.33%) |
Feb 02, 2017 | 68.07 | 72.45 | 68.07 | 71.85 | 4,868,537 | +3.56(+5.21%) |
Feb 01, 2017 | 71.20 | 71.90 | 67.34 | 68.30 | 6,008,466 | -19.13(-21.88%) |
Jan 31, 2017 | 87.29 | 87.49 | 86.08 | 87.42 | 2,321,615 | +0.06(+0.07%) |
Jan 30, 2017 | 86.20 | 87.57 | 85.54 | 87.37 | 3,183,599 | +0.83(+0.96%) |
Jan 27, 2017 | 85.99 | 86.93 | 85.95 | 86.53 | 2,567,981 | +0.71(+0.83%) |
Jan 26, 2017 | 86.93 | 88.05 | 84.93 | 85.82 | 4,943,071 | -5.96(-6.50%) |
Jan 25, 2017 | 91.08 | 91.94 | 90.17 | 91.79 | 2,926,167 | +1.31(+1.45%) |
Jan 24, 2017 | 88.98 | 90.83 | 88.74 | 90.47 | 1,215,721 | +1.84(+2.08%) |
Jan 23, 2017 | 89.12 | 89.60 | 87.62 | 88.63 | 1,345,659 | -0.52(-0.58%) |
Jan 20, 2017 | 89.21 | 90.19 | 88.87 | 89.15 | 1,096,576 | +0.35(+0.39%) |
Jan 19, 2017 | 89.55 | 89.64 | 88.48 | 88.80 | 1,109,322 | -0.89(-0.99%) |
Jan 18, 2017 | 87.37 | 89.76 | 87.05 | 89.70 | 2,171,517 | +2.55(+2.93%) |
Jan 17, 2017 | 87.99 | 88.46 | 86.78 | 87.15 | 1,585,475 | -0.86(-0.98%) |
Jan 13, 2017 | 88.01 | 88.01 | 88.01 | 0 | +0.67(+0.77%) | |
Jan 12, 2017 | 87.52 | 87.75 | 86.14 | 87.34 | 851,326 | -0.45(-0.51%) |
Jan 11, 2017 | 86.78 | 87.96 | 86.78 | 87.79 | 1,571,611 | +0.88(+1.01%) |
Jan 10, 2017 | 87.14 | 87.72 | 86.74 | 86.91 | 797,205 | -0.13(-0.15%) |
Jan 09, 2017 | 87.02 | 87.50 | 86.29 | 87.04 | 2,527,250 | -0.21(-0.24%) |
Jan 06, 2017 | 86.77 | 87.66 | 86.31 | 87.25 | 1,047,663 | +0.74(+0.85%) |
Jan 05, 2017 | 86.34 | 86.87 | 85.95 | 86.51 | 698,913 | -0.03(-0.03%) |
Jan 04, 2017 | 86.48 | 86.78 | 86.27 | 86.54 | 1,178,635 | +0.13(+0.16%) |
Jan 03, 2017 | 86.52 | 87.16 | 85.77 | 86.41 | 1,091,560 | +0.79(+0.92%) |
Dec 30, 2016 | 85.62 | 85.62 | 85.62 | 0 | -0.68(-0.79%) | |
Dec 29, 2016 | 86.23 | 86.83 | 86.11 | 86.30 | 709,461 | -0.06(-0.07%) |
Dec 28, 2016 | 87.38 | 87.42 | 86.25 | 86.36 | 590,980 | -0.85(-0.98%) |
Dec 27, 2016 | 87.43 | 87.93 | 87.16 | 87.21 | 553,741 | +0.12(+0.14%) |
Dec 23, 2016 | 87.09 | 87.09 | 87.09 | 0 | +0.37(+0.43%) | |
Dec 22, 2016 | 87.62 | 87.62 | 86.50 | 86.71 | 1,218,085 | -1.54(-1.75%) |
Dec 21, 2016 | 88.17 | 88.46 | 87.69 | 88.26 | 1,126,402 | +0.32(+0.36%) |
Dec 20, 2016 | 87.94 | 88.13 | 87.51 | 87.94 | 771,891 | +0.27(+0.31%) |
Dec 19, 2016 | 87.06 | 87.95 | 86.88 | 87.67 | 604,923 | +0.73(+0.84%) |
Dec 16, 2016 | 88.45 | 88.58 | 86.83 | 86.94 | 1,856,456 | -1.03(-1.17%) |
Dec 15, 2016 | 87.10 | 88.51 | 86.75 | 87.97 | 1,230,639 | +1.26(+1.45%) |
Dec 14, 2016 | 86.69 | 87.44 | 86.39 | 86.71 | 1,807,744 | +0.00(+0.00%) |
Dec 13, 2016 | 85.66 | 87.31 | 85.21 | 86.71 | 1,087,149 | +1.51(+1.78%) |
Dec 12, 2016 | 85.35 | 85.71 | 84.84 | 85.20 | 793,950 | -0.43(-0.50%) |
Dec 09, 2016 | 86.65 | 86.81 | 85.47 | 85.63 | 876,782 | -0.65(-0.76%) |
Dec 08, 2016 | 84.98 | 86.52 | 84.73 | 86.28 | 1,664,947 | +0.88(+1.03%) |
Dec 07, 2016 | 83.99 | 85.43 | 83.32 | 85.40 | 1,325,960 | +1.40(+1.67%) |
Dec 06, 2016 | 85.26 | 85.26 | 83.84 | 84.00 | 1,574,720 | -1.31(-1.54%) |
Dec 05, 2016 | 83.03 | 85.41 | 82.50 | 85.31 | 2,044,879 | +3.23(+3.94%) |
Dec 02, 2016 | 81.81 | 82.12 | 80.95 | 82.08 | 1,251,986 | +0.14(+0.18%) |