Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.19 | 77.83 | 77.03 | 77.51 | 487,798 | +0.22(+0.28%) |
Feb 27, 2017 | 77.75 | 78.00 | 77.09 | 77.29 | 752,945 | -0.69(-0.88%) |
Feb 24, 2017 | 78.51 | 78.61 | 77.03 | 77.98 | 839,032 | -0.38(-0.48%) |
Feb 23, 2017 | 78.82 | 79.37 | 77.58 | 78.36 | 1,229,740 | -0.12(-0.15%) |
Feb 22, 2017 | 79.73 | 80.18 | 78.41 | 78.48 | 795,286 | -1.74(-2.17%) |
Feb 21, 2017 | 80.40 | 80.67 | 79.76 | 80.22 | 567,990 | +0.05(+0.06%) |
Feb 17, 2017 | 80.17 | 80.17 | 80.17 | 0 | -0.86(-1.06%) | |
Feb 16, 2017 | 81.59 | 81.69 | 80.78 | 81.03 | 902,062 | +0.05(+0.06%) |
Feb 15, 2017 | 80.69 | 81.77 | 80.43 | 80.98 | 810,500 | +0.62(+0.77%) |
Feb 14, 2017 | 80.08 | 80.58 | 79.63 | 80.36 | 527,105 | +0.28(+0.35%) |
Feb 13, 2017 | 79.42 | 80.11 | 78.86 | 80.08 | 790,989 | +0.73(+0.92%) |
Feb 10, 2017 | 79.43 | 79.96 | 79.12 | 79.35 | 427,828 | +0.41(+0.52%) |
Feb 09, 2017 | 78.80 | 79.84 | 78.81 | 78.94 | 747,789 | +0.14(+0.18%) |
Feb 08, 2017 | 78.12 | 79.36 | 77.80 | 78.80 | 751,582 | +0.19(+0.24%) |
Feb 07, 2017 | 78.17 | 78.64 | 77.80 | 78.61 | 564,368 | +0.08(+0.10%) |
Feb 06, 2017 | 78.26 | 78.60 | 77.66 | 78.53 | 1,282,182 | -0.10(-0.13%) |
Feb 03, 2017 | 79.41 | 79.79 | 78.26 | 78.63 | 1,335,464 | -1.39(-1.74%) |
Feb 02, 2017 | 81.16 | 81.16 | 78.95 | 80.02 | 1,082,372 | -0.83(-1.03%) |
Feb 01, 2017 | 79.47 | 81.00 | 78.86 | 80.85 | 1,184,958 | +0.82(+1.02%) |
Jan 31, 2017 | 80.00 | 80.48 | 78.86 | 80.03 | 889,884 | +0.20(+0.25%) |
Jan 30, 2017 | 81.51 | 81.70 | 79.29 | 79.83 | 1,368,553 | -1.63(-2.00%) |
Jan 27, 2017 | 80.45 | 81.56 | 79.78 | 81.46 | 883,470 | +1.04(+1.29%) |
Jan 26, 2017 | 79.87 | 80.96 | 79.65 | 80.42 | 1,132,840 | +0.97(+1.22%) |
Jan 25, 2017 | 79.11 | 79.57 | 78.02 | 79.45 | 1,380,031 | +2.44(+3.17%) |
Jan 24, 2017 | 75.00 | 77.07 | 74.91 | 77.01 | 1,058,371 | +2.40(+3.22%) |
Jan 23, 2017 | 75.10 | 75.20 | 74.30 | 74.61 | 827,872 | -0.03(-0.04%) |
Jan 20, 2017 | 74.79 | 75.17 | 74.32 | 74.64 | 300,286 | +0.49(+0.66%) |
Jan 19, 2017 | 74.53 | 74.91 | 74.10 | 74.15 | 541,625 | -0.58(-0.78%) |
Jan 18, 2017 | 74.88 | 75.03 | 74.47 | 74.73 | 639,805 | -0.14(-0.19%) |
Jan 17, 2017 | 74.85 | 75.52 | 74.63 | 74.87 | 891,136 | +0.51(+0.69%) |
Jan 13, 2017 | 74.36 | 74.36 | 74.36 | 0 | +0.57(+0.77%) | |
Jan 12, 2017 | 74.14 | 74.43 | 73.51 | 73.79 | 418,166 | -0.20(-0.27%) |
Jan 11, 2017 | 73.88 | 74.17 | 73.50 | 73.99 | 580,671 | +0.22(+0.30%) |
Jan 10, 2017 | 75.47 | 75.81 | 73.75 | 73.77 | 918,641 | -2.07(-2.73%) |
Jan 09, 2017 | 77.00 | 77.00 | 75.71 | 75.84 | 669,007 | -0.97(-1.26%) |
Jan 06, 2017 | 77.24 | 77.50 | 76.79 | 76.81 | 541,155 | -0.06(-0.08%) |
Jan 05, 2017 | 76.83 | 77.08 | 76.18 | 76.87 | 766,769 | +0.82(+1.08%) |
Jan 04, 2017 | 76.35 | 76.42 | 75.84 | 76.05 | 467,143 | +0.11(+0.14%) |
Jan 03, 2017 | 76.42 | 76.67 | 75.55 | 75.94 | 521,062 | +0.31(+0.41%) |
Dec 30, 2016 | 75.63 | 75.63 | 75.63 | 0 | +0.68(+0.91%) | |
Dec 29, 2016 | 74.89 | 75.30 | 74.86 | 74.95 | 469,521 | -0.07(-0.09%) |
Dec 28, 2016 | 75.00 | 75.50 | 74.88 | 75.02 | 373,261 | -0.12(-0.16%) |
Dec 27, 2016 | 75.79 | 75.86 | 75.01 | 75.14 | 862,450 | -0.65(-0.86%) |
Dec 23, 2016 | 75.79 | 75.79 | 75.79 | 0 | +0.40(+0.53%) | |
Dec 22, 2016 | 75.30 | 75.82 | 75.00 | 75.39 | 1,009,337 | +0.83(+1.11%) |
Dec 21, 2016 | 74.27 | 74.73 | 74.21 | 74.56 | 720,478 | +0.27(+0.36%) |
Dec 20, 2016 | 74.16 | 74.38 | 73.85 | 74.29 | 889,347 | +0.44(+0.60%) |
Dec 19, 2016 | 73.57 | 74.40 | 73.48 | 73.85 | 740,452 | +0.36(+0.49%) |
Dec 16, 2016 | 72.73 | 73.50 | 72.60 | 73.49 | 1,761,372 | +0.77(+1.06%) |
Dec 15, 2016 | 72.37 | 72.97 | 72.08 | 72.72 | 815,468 | +0.60(+0.83%) |
Dec 14, 2016 | 72.07 | 72.98 | 71.69 | 72.12 | 1,151,738 | -0.40(-0.55%) |
Dec 13, 2016 | 72.28 | 72.83 | 71.95 | 72.52 | 665,431 | +0.60(+0.83%) |
Dec 12, 2016 | 72.12 | 72.48 | 71.53 | 71.92 | 657,560 | +0.60(+0.84%) |
Dec 09, 2016 | 71.20 | 71.40 | 70.60 | 71.32 | 537,576 | +0.47(+0.66%) |
Dec 08, 2016 | 72.00 | 72.00 | 70.77 | 70.85 | 730,180 | -0.68(-0.95%) |
Dec 07, 2016 | 69.02 | 71.68 | 68.80 | 71.53 | 2,083,530 | +2.41(+3.49%) |
Dec 06, 2016 | 69.58 | 69.84 | 68.74 | 69.12 | 509,667 | -0.72(-1.03%) |
Dec 05, 2016 | 69.54 | 69.90 | 69.18 | 69.84 | 457,977 | +0.63(+0.91%) |
Dec 02, 2016 | 68.89 | 69.88 | 68.89 | 69.21 | 540,146 | +0.06(+0.09%) |