Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.21 | 82.33 | 82.08 | 82.11 | 2,208,045 | +0.00(+0.00%) |
Feb 27, 2017 | 82.35 | 82.38 | 82.08 | 82.11 | 2,685,721 | -0.20(-0.24%) |
Feb 24, 2017 | 82.21 | 82.32 | 82.12 | 82.30 | 4,083,580 | +0.16(+0.19%) |
Feb 23, 2017 | 82.07 | 82.18 | 82.05 | 82.14 | 3,141,018 | +0.24(+0.29%) |
Feb 22, 2017 | 81.96 | 82.04 | 81.77 | 81.91 | 3,363,098 | +0.12(+0.14%) |
Feb 21, 2017 | 81.65 | 81.82 | 81.57 | 81.79 | 2,297,830 | +0.12(+0.15%) |
Feb 17, 2017 | 81.67 | 81.67 | 81.67 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 81.66 | 81.73 | 81.59 | 81.65 | 3,833,783 | -0.04(-0.05%) |
Feb 15, 2017 | 81.37 | 81.74 | 81.29 | 81.69 | 4,224,217 | -0.02(-0.03%) |
Feb 14, 2017 | 81.94 | 82.04 | 81.58 | 81.71 | 4,214,344 | -0.09(-0.11%) |
Feb 13, 2017 | 81.69 | 81.85 | 81.69 | 81.80 | 2,135,544 | +0.09(+0.11%) |
Feb 10, 2017 | 81.51 | 81.74 | 81.51 | 81.71 | 1,565,504 | +0.12(+0.15%) |
Feb 09, 2017 | 81.70 | 81.72 | 81.53 | 81.59 | 2,050,329 | -0.11(-0.13%) |
Feb 08, 2017 | 81.80 | 81.40 | 81.70 | 3,626,582 | +0.32(+0.39%) | |
Feb 07, 2017 | 81.48 | 81.54 | 81.06 | 81.38 | 3,498,449 | -0.10(-0.12%) |
Feb 06, 2017 | 81.54 | 82.00 | 81.40 | 81.48 | 2,319,811 | +0.00(+0.00%) |
Feb 03, 2017 | 81.23 | 81.54 | 81.14 | 81.48 | 7,029,562 | +0.47(+0.58%) |
Feb 02, 2017 | 81.22 | 81.24 | 80.99 | 81.01 | 5,094,577 | +0.24(+0.30%) |
Feb 01, 2017 | 80.71 | 80.86 | 80.48 | 80.77 | 2,531,555 | +0.02(+0.02%) |
Jan 31, 2017 | 80.57 | 80.75 | 80.47 | 80.75 | 5,158,486 | +0.30(+0.37%) |
Jan 30, 2017 | 80.63 | 80.66 | 80.46 | 80.46 | 3,633,367 | -0.18(-0.22%) |
Jan 27, 2017 | 80.54 | 80.70 | 80.50 | 80.64 | 2,638,172 | +0.24(+0.30%) |
Jan 26, 2017 | 80.46 | 80.89 | 80.20 | 80.40 | 2,280,587 | -0.06(-0.08%) |
Jan 25, 2017 | 80.53 | 80.53 | 80.32 | 80.47 | 3,079,230 | -0.09(-0.12%) |
Jan 24, 2017 | 80.75 | 80.80 | 80.55 | 80.56 | 1,650,367 | -0.27(-0.33%) |
Jan 23, 2017 | 80.47 | 80.88 | 80.44 | 80.83 | 3,522,088 | +0.38(+0.47%) |
Jan 20, 2017 | 80.26 | 80.47 | 80.16 | 80.44 | 2,064,848 | +0.10(+0.13%) |
Jan 19, 2017 | 80.55 | 80.58 | 80.25 | 80.34 | 2,930,942 | -0.19(-0.24%) |
Jan 18, 2017 | 81.14 | 81.14 | 80.46 | 80.54 | 4,185,398 | -0.57(-0.70%) |
Jan 17, 2017 | 81.30 | 81.32 | 81.04 | 81.11 | 3,151,774 | +0.33(+0.41%) |
Jan 13, 2017 | 80.78 | 80.78 | 80.78 | 0 | +0.04(+0.04%) | |
Jan 12, 2017 | 80.92 | 80.93 | 80.66 | 80.74 | 3,822,820 | +0.16(+0.20%) |
Jan 11, 2017 | 80.61 | 80.62 | 80.19 | 80.58 | 3,359,895 | +0.08(+0.10%) |
Jan 10, 2017 | 80.71 | 80.74 | 80.46 | 80.50 | 2,004,754 | -0.13(-0.16%) |
Jan 09, 2017 | 80.64 | 80.65 | 80.51 | 80.63 | 2,982,673 | -0.09(-0.12%) |
Jan 06, 2017 | 80.77 | 80.77 | 80.47 | 80.73 | 1,990,234 | -0.04(-0.05%) |
Jan 05, 2017 | 80.51 | 80.78 | 80.27 | 80.77 | 4,409,781 | +0.62(+0.77%) |
Jan 04, 2017 | 80.03 | 80.19 | 80.02 | 80.15 | 2,743,139 | +0.50(+0.62%) |
Jan 03, 2017 | 79.60 | 79.78 | 79.53 | 79.65 | 3,913,042 | +0.27(+0.34%) |
Dec 30, 2016 | 79.38 | 79.38 | 79.38 | 0 | -0.13(-0.16%) | |
Dec 29, 2016 | 79.50 | 79.54 | 79.44 | 79.51 | 763,971 | +0.19(+0.24%) |
Dec 28, 2016 | 79.22 | 79.37 | 79.22 | 79.32 | 896,812 | +0.11(+0.14%) |
Dec 27, 2016 | 79.18 | 79.21 | 79.10 | 79.21 | 770,167 | -0.07(-0.09%) |
Dec 23, 2016 | 79.29 | 79.29 | 79.29 | 0 | +0.12(+0.15%) | |
Dec 22, 2016 | 79.26 | 79.29 | 78.98 | 79.16 | 2,323,656 | +0.02(+0.03%) |
Dec 21, 2016 | 78.95 | 79.23 | 78.92 | 79.14 | 2,297,284 | +0.26(+0.33%) |
Dec 20, 2016 | 78.83 | 78.97 | 78.69 | 78.88 | 2,758,120 | +0.14(+0.17%) |
Dec 19, 2016 | 78.56 | 78.93 | 78.51 | 78.74 | 3,754,058 | +0.35(+0.45%) |
Dec 16, 2016 | 78.47 | 78.71 | 78.31 | 78.39 | 2,615,229 | +0.16(+0.20%) |
Dec 15, 2016 | 78.30 | 78.46 | 78.07 | 78.23 | 5,079,606 | -0.14(-0.18%) |
Dec 14, 2016 | 79.20 | 79.38 | 78.30 | 78.38 | 4,932,842 | -0.69(-0.87%) |
Dec 13, 2016 | 78.94 | 79.11 | 78.88 | 79.07 | 2,745,886 | +0.24(+0.31%) |
Dec 12, 2016 | 78.91 | 78.91 | 78.69 | 78.82 | 2,178,343 | +0.20(+0.26%) |
Dec 09, 2016 | 79.15 | 79.15 | 78.61 | 78.62 | 2,945,485 | -0.33(-0.42%) |
Dec 08, 2016 | 78.90 | 79.10 | 78.81 | 78.95 | 4,579,817 | -0.05(-0.06%) |
Dec 07, 2016 | 79.01 | 79.27 | 78.87 | 79.00 | 3,997,424 | +0.46(+0.59%) |
Dec 06, 2016 | 78.45 | 78.72 | 78.42 | 78.54 | 3,727,495 | +0.38(+0.49%) |
Dec 05, 2016 | 77.98 | 78.29 | 77.98 | 78.16 | 4,329,876 | +0.33(+0.42%) |
Dec 02, 2016 | 77.74 | 78.14 | 77.74 | 77.83 | 3,910,309 | +0.05(+0.06%) |