Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.08 | 84.90 | 83.56 | 84.50 | 1,626,539 | -0.09(-0.11%) |
Feb 27, 2017 | 84.42 | 84.97 | 84.08 | 84.60 | 1,685,758 | +0.22(+0.26%) |
Feb 24, 2017 | 82.79 | 85.20 | 82.70 | 84.38 | 3,427,024 | +1.38(+1.66%) |
Feb 23, 2017 | 81.71 | 83.65 | 81.52 | 83.00 | 4,051,537 | +1.78(+2.19%) |
Feb 22, 2017 | 80.98 | 81.74 | 80.25 | 81.22 | 1,393,895 | -0.10(-0.12%) |
Feb 21, 2017 | 79.41 | 82.28 | 79.28 | 81.32 | 3,018,282 | +2.05(+2.59%) |
Feb 17, 2017 | 79.27 | 79.27 | 79.27 | 0 | +2.92(+3.82%) | |
Feb 16, 2017 | 76.81 | 77.15 | 75.99 | 76.35 | 1,814,303 | -0.20(-0.26%) |
Feb 15, 2017 | 76.31 | 76.80 | 76.14 | 76.56 | 1,500,769 | +0.25(+0.33%) |
Feb 14, 2017 | 74.72 | 76.57 | 74.72 | 76.31 | 1,396,505 | +1.22(+1.63%) |
Feb 13, 2017 | 75.03 | 75.54 | 74.58 | 75.08 | 1,505,136 | +0.24(+0.32%) |
Feb 10, 2017 | 74.11 | 75.13 | 74.03 | 74.85 | 1,283,154 | +0.86(+1.17%) |
Feb 09, 2017 | 72.83 | 74.15 | 72.83 | 73.98 | 1,105,875 | +1.28(+1.76%) |
Feb 08, 2017 | 71.96 | 72.89 | 71.68 | 72.70 | 1,085,127 | +0.70(+0.97%) |
Feb 07, 2017 | 71.99 | 72.04 | 71.51 | 72.00 | 1,427,945 | -0.19(-0.27%) |
Feb 06, 2017 | 71.82 | 73.11 | 71.43 | 72.20 | 4,131,851 | -1.82(-2.46%) |
Feb 03, 2017 | 72.38 | 74.68 | 72.33 | 74.02 | 2,643,968 | +2.11(+2.93%) |
Feb 02, 2017 | 71.60 | 72.31 | 71.31 | 71.91 | 1,709,010 | +0.17(+0.23%) |
Feb 01, 2017 | 72.47 | 72.47 | 71.46 | 71.75 | 2,254,228 | -0.66(-0.91%) |
Jan 31, 2017 | 71.34 | 72.67 | 70.96 | 72.41 | 1,915,049 | +0.62(+0.86%) |
Jan 30, 2017 | 72.40 | 72.42 | 71.47 | 71.79 | 2,620,614 | -1.03(-1.41%) |
Jan 27, 2017 | 73.63 | 73.77 | 72.50 | 72.82 | 1,225,896 | -0.68(-0.93%) |
Jan 26, 2017 | 73.92 | 74.28 | 73.48 | 73.50 | 643,184 | -0.40(-0.54%) |
Jan 25, 2017 | 73.57 | 74.14 | 73.43 | 73.90 | 759,369 | +0.95(+1.30%) |
Jan 24, 2017 | 72.75 | 73.18 | 72.11 | 72.95 | 1,336,561 | +0.52(+0.72%) |
Jan 23, 2017 | 72.64 | 72.91 | 72.30 | 72.43 | 2,764,016 | -0.63(-0.86%) |
Jan 20, 2017 | 72.81 | 73.42 | 72.27 | 73.05 | 1,152,301 | +0.36(+0.49%) |
Jan 19, 2017 | 73.36 | 73.64 | 72.11 | 72.69 | 2,284,898 | -0.84(-1.14%) |
Jan 18, 2017 | 72.52 | 73.89 | 71.68 | 73.53 | 3,096,119 | +0.04(+0.05%) |
Jan 17, 2017 | 72.54 | 74.78 | 72.27 | 73.49 | 5,546,059 | -1.86(-2.47%) |
Jan 13, 2017 | 75.35 | 75.35 | 75.35 | 0 | +1.26(+1.70%) | |
Jan 12, 2017 | 71.78 | 74.97 | 71.78 | 74.09 | 3,841,886 | +2.58(+3.61%) |
Jan 11, 2017 | 70.66 | 71.70 | 70.27 | 71.51 | 1,446,495 | +0.55(+0.78%) |
Jan 10, 2017 | 70.57 | 71.27 | 70.35 | 70.95 | 1,245,329 | +0.28(+0.39%) |
Jan 09, 2017 | 70.91 | 70.95 | 70.35 | 70.68 | 1,705,788 | -0.29(-0.41%) |
Jan 06, 2017 | 70.66 | 71.03 | 69.98 | 70.97 | 1,535,972 | +0.32(+0.46%) |
Jan 05, 2017 | 71.89 | 72.15 | 70.01 | 70.65 | 2,404,571 | -2.25(-3.09%) |
Jan 04, 2017 | 71.91 | 73.30 | 71.75 | 72.91 | 1,414,640 | +1.35(+1.89%) |
Jan 03, 2017 | 71.64 | 72.08 | 70.97 | 71.55 | 1,231,626 | +0.33(+0.47%) |
Dec 30, 2016 | 71.22 | 71.22 | 71.22 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 71.13 | 71.80 | 70.64 | 71.19 | 1,017,572 | +0.02(+0.03%) |
Dec 28, 2016 | 72.18 | 72.51 | 71.10 | 71.18 | 784,609 | -0.91(-1.26%) |
Dec 27, 2016 | 71.29 | 72.32 | 71.28 | 72.09 | 1,175,264 | +1.14(+1.61%) |
Dec 23, 2016 | 70.95 | 70.95 | 70.95 | 0 | -0.59(-0.82%) | |
Dec 22, 2016 | 73.55 | 73.59 | 71.30 | 71.53 | 1,115,683 | -2.09(-2.84%) |
Dec 21, 2016 | 73.76 | 73.90 | 73.13 | 73.62 | 818,430 | -0.38(-0.51%) |
Dec 20, 2016 | 73.75 | 74.33 | 73.55 | 74.00 | 979,451 | +0.47(+0.64%) |
Dec 19, 2016 | 73.80 | 74.46 | 72.93 | 73.53 | 1,107,740 | +0.13(+0.18%) |
Dec 16, 2016 | 74.13 | 74.50 | 73.36 | 73.40 | 4,032,083 | -0.72(-0.97%) |
Dec 15, 2016 | 76.19 | 76.20 | 74.01 | 74.12 | 4,354,549 | -1.96(-2.57%) |
Dec 14, 2016 | 77.02 | 77.29 | 75.85 | 76.08 | 1,693,821 | -0.95(-1.24%) |
Dec 13, 2016 | 77.40 | 77.56 | 76.60 | 77.03 | 929,314 | -0.44(-0.57%) |
Dec 12, 2016 | 77.76 | 77.92 | 76.56 | 77.47 | 4,228,730 | -0.30(-0.39%) |
Dec 09, 2016 | 77.57 | 78.08 | 77.16 | 77.77 | 1,468,234 | -0.04(-0.05%) |
Dec 08, 2016 | 77.05 | 78.15 | 76.69 | 77.81 | 1,684,383 | +0.65(+0.84%) |
Dec 07, 2016 | 76.47 | 77.49 | 76.38 | 77.16 | 1,518,434 | +1.02(+1.33%) |
Dec 06, 2016 | 76.06 | 76.48 | 75.56 | 76.14 | 1,303,934 | +0.00(+0.00%) |
Dec 05, 2016 | 74.83 | 76.37 | 74.81 | 76.14 | 1,939,624 | +1.77(+2.39%) |
Dec 02, 2016 | 75.49 | 75.72 | 74.09 | 74.37 | 1,519,544 | -1.11(-1.47%) |