Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.31 | 84.52 | 82.89 | 83.61 | 1,953,476 | -0.72(-0.86%) |
Feb 27, 2017 | 83.37 | 84.37 | 82.76 | 84.33 | 1,409,565 | +0.82(+0.98%) |
Feb 24, 2017 | 83.10 | 83.77 | 82.03 | 83.51 | 1,642,529 | -0.54(-0.64%) |
Feb 23, 2017 | 85.41 | 85.49 | 83.16 | 84.05 | 1,859,069 | -1.23(-1.45%) |
Feb 22, 2017 | 85.09 | 85.69 | 84.69 | 85.28 | 1,584,868 | +0.12(+0.15%) |
Feb 21, 2017 | 85.21 | 85.99 | 84.39 | 85.16 | 2,923,038 | +0.19(+0.23%) |
Feb 17, 2017 | 84.97 | 84.97 | 84.97 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.43 | 81.62 | 80.78 | 81.51 | 1,459,501 | +0.26(+0.33%) |
Feb 15, 2017 | 81.15 | 81.67 | 80.47 | 81.24 | 1,769,986 | +0.29(+0.36%) |
Feb 14, 2017 | 81.41 | 81.55 | 79.83 | 80.95 | 1,826,340 | -0.73(-0.90%) |
Feb 13, 2017 | 81.74 | 82.28 | 81.37 | 81.68 | 1,462,975 | +0.37(+0.46%) |
Feb 10, 2017 | 81.77 | 81.79 | 80.61 | 81.31 | 2,208,262 | -0.23(-0.28%) |
Feb 09, 2017 | 81.19 | 82.13 | 80.46 | 81.54 | 3,121,378 | +0.69(+0.85%) |
Feb 08, 2017 | 80.79 | 81.43 | 80.19 | 80.86 | 2,111,099 | -0.08(-0.10%) |
Feb 07, 2017 | 80.60 | 81.31 | 80.40 | 80.94 | 1,480,503 | +0.34(+0.43%) |
Feb 06, 2017 | 80.64 | 80.76 | 79.99 | 80.59 | 1,654,184 | -0.15(-0.19%) |
Feb 03, 2017 | 80.53 | 81.05 | 80.14 | 80.74 | 1,443,033 | +0.40(+0.49%) |
Feb 02, 2017 | 80.07 | 80.72 | 79.49 | 80.34 | 2,862,861 | -0.56(-0.69%) |
Feb 01, 2017 | 82.49 | 83.33 | 80.52 | 80.90 | 4,309,218 | +0.00(+0.00%) |
Jan 31, 2017 | 81.41 | 81.55 | 79.61 | 80.90 | 2,818,487 | -0.86(-1.05%) |
Jan 30, 2017 | 80.38 | 81.83 | 79.32 | 81.76 | 2,822,548 | +0.86(+1.07%) |
Jan 27, 2017 | 80.49 | 81.27 | 80.23 | 80.89 | 1,940,687 | +0.88(+1.10%) |
Jan 26, 2017 | 80.88 | 81.45 | 79.95 | 80.01 | 2,666,709 | -0.76(-0.94%) |
Jan 25, 2017 | 81.76 | 82.45 | 80.29 | 80.77 | 3,665,294 | -0.35(-0.43%) |
Jan 24, 2017 | 79.40 | 81.54 | 79.40 | 81.12 | 5,178,243 | +1.85(+2.33%) |
Jan 23, 2017 | 78.13 | 80.07 | 77.12 | 79.28 | 7,413,286 | +1.32(+1.69%) |
Jan 20, 2017 | 74.73 | 78.16 | 74.46 | 77.96 | 17,944,674 | +8.98(+13.01%) |
Jan 19, 2017 | 69.34 | 69.85 | 68.73 | 68.98 | 4,600,449 | -0.71(-1.02%) |
Jan 18, 2017 | 68.04 | 69.69 | 67.84 | 69.69 | 3,531,813 | +2.09(+3.10%) |
Jan 17, 2017 | 68.26 | 68.95 | 67.24 | 67.60 | 2,720,871 | -1.27(-1.84%) |
Jan 13, 2017 | 68.87 | 68.87 | 68.87 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.99 | 67.62 | 65.65 | 67.48 | 4,851,317 | -1.46(-2.12%) |
Jan 11, 2017 | 67.99 | 69.21 | 67.27 | 68.94 | 2,410,734 | +0.97(+1.42%) |
Jan 10, 2017 | 66.55 | 68.15 | 66.52 | 67.97 | 2,010,923 | +1.46(+2.19%) |
Jan 09, 2017 | 66.78 | 67.66 | 66.14 | 66.51 | 2,651,649 | +0.61(+0.92%) |
Jan 06, 2017 | 65.78 | 66.36 | 65.34 | 65.90 | 1,830,354 | +0.34(+0.52%) |
Jan 05, 2017 | 65.64 | 66.27 | 65.01 | 65.56 | 2,084,234 | -0.37(-0.56%) |
Jan 04, 2017 | 66.34 | 66.51 | 65.50 | 65.93 | 1,915,049 | -0.14(-0.21%) |
Jan 03, 2017 | 66.13 | 67.03 | 65.41 | 66.07 | 2,968,010 | +0.43(+0.66%) |
Dec 30, 2016 | 65.64 | 65.64 | 65.64 | 0 | -1.67(-2.48%) | |
Dec 29, 2016 | 67.47 | 67.80 | 66.49 | 67.31 | 1,325,193 | -0.41(-0.61%) |
Dec 28, 2016 | 68.99 | 69.10 | 67.64 | 67.72 | 1,217,538 | -1.14(-1.66%) |
Dec 27, 2016 | 68.49 | 69.31 | 68.28 | 68.87 | 817,036 | +0.26(+0.38%) |
Dec 23, 2016 | 68.60 | 68.60 | 68.60 | 0 | -0.11(-0.15%) | |
Dec 22, 2016 | 68.51 | 68.87 | 67.70 | 68.71 | 1,939,595 | +0.95(+1.40%) |
Dec 21, 2016 | 67.40 | 67.83 | 66.83 | 67.76 | 1,700,320 | +0.40(+0.60%) |
Dec 20, 2016 | 68.15 | 68.39 | 67.10 | 67.35 | 1,523,696 | -0.73(-1.07%) |
Dec 19, 2016 | 67.65 | 68.87 | 67.62 | 68.08 | 1,270,087 | +0.55(+0.82%) |
Dec 16, 2016 | 68.15 | 69.09 | 67.41 | 67.53 | 2,656,456 | -0.35(-0.52%) |
Dec 15, 2016 | 66.12 | 68.43 | 65.61 | 67.88 | 2,651,342 | +1.82(+2.75%) |
Dec 14, 2016 | 67.25 | 67.70 | 65.60 | 66.06 | 2,981,000 | -1.53(-2.26%) |
Dec 13, 2016 | 67.52 | 68.25 | 66.77 | 67.59 | 1,934,720 | +0.55(+0.81%) |
Dec 12, 2016 | 67.13 | 67.77 | 66.26 | 67.05 | 2,619,590 | -0.59(-0.87%) |
Dec 09, 2016 | 70.86 | 71.25 | 66.51 | 67.64 | 5,402,941 | -2.28(-3.26%) |
Dec 08, 2016 | 67.96 | 70.11 | 67.68 | 69.91 | 3,088,274 | +1.92(+2.82%) |
Dec 07, 2016 | 66.62 | 68.28 | 65.28 | 68.00 | 2,811,165 | +1.03(+1.54%) |
Dec 06, 2016 | 66.23 | 67.30 | 65.78 | 66.97 | 3,752,391 | +1.19(+1.80%) |
Dec 05, 2016 | 64.81 | 65.92 | 64.61 | 65.78 | 3,298,102 | +1.30(+2.02%) |
Dec 02, 2016 | 63.03 | 64.57 | 62.99 | 64.48 | 2,191,936 | +1.37(+2.17%) |