Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.62 | 85.39 | 83.99 | 85.13 | 1,954,217 | +0.74(+0.87%) |
Feb 27, 2017 | 85.39 | 85.52 | 84.22 | 84.39 | 1,927,050 | -1.27(-1.48%) |
Feb 24, 2017 | 84.63 | 85.79 | 83.88 | 85.66 | 2,039,598 | +1.17(+1.38%) |
Feb 23, 2017 | 84.45 | 85.45 | 84.33 | 84.49 | 1,227,156 | -0.14(-0.17%) |
Feb 22, 2017 | 84.58 | 85.13 | 84.25 | 84.64 | 1,258,094 | -0.26(-0.31%) |
Feb 21, 2017 | 85.41 | 86.06 | 84.69 | 84.90 | 1,771,207 | -0.90(-1.04%) |
Feb 17, 2017 | 85.79 | 85.79 | 85.79 | 0 | +1.51(+1.79%) | |
Feb 16, 2017 | 83.44 | 84.73 | 83.20 | 84.28 | 2,208,253 | +0.65(+0.78%) |
Feb 15, 2017 | 83.61 | 83.90 | 83.03 | 83.63 | 3,033,289 | -0.40(-0.47%) |
Feb 14, 2017 | 82.06 | 84.53 | 79.48 | 84.03 | 4,902,674 | +2.78(+3.42%) |
Feb 13, 2017 | 81.40 | 81.54 | 80.79 | 81.25 | 1,957,613 | +0.22(+0.27%) |
Feb 10, 2017 | 81.64 | 81.87 | 80.96 | 81.03 | 1,850,074 | -0.61(-0.74%) |
Feb 09, 2017 | 80.75 | 81.85 | 80.51 | 81.64 | 1,959,945 | +0.89(+1.10%) |
Feb 08, 2017 | 80.15 | 81.68 | 79.93 | 80.75 | 3,189,889 | +0.62(+0.77%) |
Feb 07, 2017 | 81.41 | 81.60 | 79.81 | 80.13 | 3,849,369 | -1.34(-1.65%) |
Feb 06, 2017 | 82.03 | 82.03 | 81.25 | 81.48 | 2,254,965 | -0.44(-0.54%) |
Feb 03, 2017 | 81.60 | 82.48 | 81.18 | 81.92 | 1,799,559 | +0.89(+1.09%) |
Feb 02, 2017 | 81.81 | 82.09 | 80.98 | 81.03 | 1,296,154 | -0.40(-0.49%) |
Feb 01, 2017 | 81.37 | 81.90 | 80.78 | 81.43 | 1,539,917 | -0.08(-0.10%) |
Jan 31, 2017 | 80.43 | 81.65 | 80.15 | 81.51 | 1,538,543 | +0.89(+1.10%) |
Jan 30, 2017 | 80.66 | 80.68 | 79.74 | 80.62 | 1,397,030 | +0.10(+0.13%) |
Jan 27, 2017 | 81.06 | 81.46 | 80.38 | 80.52 | 1,204,798 | -0.58(-0.72%) |
Jan 26, 2017 | 81.99 | 82.28 | 81.01 | 81.11 | 1,545,270 | -0.80(-0.98%) |
Jan 25, 2017 | 82.17 | 82.63 | 81.65 | 81.91 | 2,651,142 | +0.09(+0.11%) |
Jan 24, 2017 | 81.23 | 82.14 | 79.80 | 81.81 | 2,616,139 | +0.58(+0.72%) |
Jan 23, 2017 | 81.97 | 82.45 | 80.94 | 81.23 | 2,010,803 | -1.21(-1.46%) |
Jan 20, 2017 | 82.73 | 82.88 | 82.03 | 82.44 | 1,075,389 | +0.07(+0.08%) |
Jan 19, 2017 | 82.75 | 83.16 | 82.27 | 82.37 | 1,176,542 | -0.56(-0.67%) |
Jan 18, 2017 | 82.76 | 83.79 | 82.70 | 82.93 | 1,348,185 | +0.24(+0.30%) |
Jan 17, 2017 | 82.36 | 83.47 | 82.36 | 82.68 | 1,586,035 | +0.24(+0.30%) |
Jan 13, 2017 | 82.44 | 82.44 | 82.44 | 0 | +1.85(+2.29%) | |
Jan 12, 2017 | 80.56 | 80.84 | 80.10 | 80.59 | 2,488,444 | -0.20(-0.25%) |
Jan 11, 2017 | 81.49 | 81.87 | 80.74 | 80.79 | 1,884,201 | -0.62(-0.77%) |
Jan 10, 2017 | 83.04 | 83.36 | 80.97 | 81.42 | 3,029,170 | -1.58(-1.90%) |
Jan 09, 2017 | 84.18 | 84.18 | 82.70 | 83.00 | 1,595,866 | -1.28(-1.51%) |
Jan 06, 2017 | 84.17 | 84.62 | 83.88 | 84.27 | 1,042,219 | +0.09(+0.11%) |
Jan 05, 2017 | 84.01 | 84.69 | 83.61 | 84.18 | 2,454,382 | +0.23(+0.27%) |
Jan 04, 2017 | 83.12 | 84.02 | 82.95 | 83.95 | 1,436,795 | +1.29(+1.56%) |
Jan 03, 2017 | 82.67 | 83.26 | 82.10 | 82.66 | 1,308,546 | +0.48(+0.59%) |
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.16 | 82.85 | 82.09 | 82.78 | 739,641 | +0.90(+1.09%) |
Dec 28, 2016 | 82.21 | 82.41 | 81.64 | 81.88 | 674,015 | -0.45(-0.54%) |
Dec 27, 2016 | 82.49 | 82.79 | 82.19 | 82.33 | 711,570 | -0.21(-0.26%) |
Dec 23, 2016 | 82.54 | 82.54 | 82.54 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.86 | 82.22 | 81.15 | 81.78 | 810,264 | -0.40(-0.48%) |
Dec 21, 2016 | 81.38 | 82.36 | 81.26 | 82.18 | 1,328,861 | +1.10(+1.35%) |
Dec 20, 2016 | 82.20 | 82.41 | 80.62 | 81.08 | 1,811,363 | -1.33(-1.62%) |
Dec 19, 2016 | 82.92 | 83.20 | 81.92 | 82.41 | 1,355,127 | -0.22(-0.27%) |
Dec 16, 2016 | 82.55 | 83.17 | 81.92 | 82.63 | 2,438,010 | +0.31(+0.38%) |
Dec 15, 2016 | 82.57 | 83.30 | 82.24 | 82.32 | 2,199,180 | -1.11(-1.34%) |
Dec 14, 2016 | 84.41 | 84.66 | 82.94 | 83.44 | 1,951,994 | -0.87(-1.03%) |
Dec 13, 2016 | 84.57 | 84.81 | 84.05 | 84.31 | 1,969,735 | +0.36(+0.43%) |
Dec 12, 2016 | 83.38 | 84.29 | 83.35 | 83.94 | 2,081,257 | +0.30(+0.36%) |
Dec 09, 2016 | 83.12 | 83.68 | 82.94 | 83.64 | 1,344,868 | +0.79(+0.95%) |
Dec 08, 2016 | 81.83 | 83.11 | 81.33 | 82.85 | 1,897,023 | +0.83(+1.01%) |
Dec 07, 2016 | 80.77 | 82.25 | 80.46 | 82.03 | 2,523,005 | +1.39(+1.73%) |
Dec 06, 2016 | 80.67 | 80.82 | 80.10 | 80.63 | 1,758,678 | -0.04(-0.05%) |
Dec 05, 2016 | 80.76 | 81.68 | 80.42 | 80.67 | 2,051,831 | -0.08(-0.10%) |
Dec 02, 2016 | 80.19 | 80.94 | 80.01 | 80.76 | 2,126,747 | +0.82(+1.02%) |