Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.82 | 76.10 | 75.52 | 75.75 | 371,313 | -0.29(-0.38%) |
Feb 27, 2017 | 75.39 | 76.29 | 75.10 | 76.04 | 828,939 | +0.76(+1.01%) |
Feb 24, 2017 | 75.58 | 75.80 | 74.93 | 75.28 | 460,538 | -0.85(-1.12%) |
Feb 23, 2017 | 76.58 | 76.82 | 75.65 | 76.13 | 472,167 | +0.30(+0.40%) |
Feb 22, 2017 | 76.62 | 76.97 | 75.80 | 75.83 | 463,672 | -1.28(-1.66%) |
Feb 21, 2017 | 77.30 | 77.47 | 76.97 | 77.11 | 801,437 | +0.57(+0.74%) |
Feb 17, 2017 | 76.54 | 76.54 | 76.54 | 0 | -0.49(-0.63%) | |
Feb 16, 2017 | 78.20 | 78.53 | 76.94 | 77.02 | 266,199 | -1.09(-1.39%) |
Feb 15, 2017 | 78.16 | 78.54 | 77.85 | 78.11 | 251,181 | -0.32(-0.40%) |
Feb 14, 2017 | 78.20 | 78.47 | 77.46 | 78.43 | 276,839 | +0.31(+0.39%) |
Feb 13, 2017 | 77.94 | 78.19 | 77.69 | 78.12 | 283,099 | +0.08(+0.10%) |
Feb 10, 2017 | 78.06 | 78.47 | 77.83 | 78.04 | 234,526 | +0.59(+0.77%) |
Feb 09, 2017 | 76.62 | 77.63 | 77.00 | 77.45 | 821,660 | +0.83(+1.09%) |
Feb 08, 2017 | 76.48 | 76.79 | 75.32 | 76.62 | 427,291 | +0.05(+0.07%) |
Feb 07, 2017 | 77.45 | 77.70 | 76.19 | 76.56 | 376,282 | -1.19(-1.53%) |
Feb 06, 2017 | 78.61 | 78.85 | 77.49 | 77.75 | 301,558 | -0.75(-0.95%) |
Feb 03, 2017 | 77.83 | 78.81 | 77.61 | 78.50 | 245,054 | +0.77(+0.99%) |
Feb 02, 2017 | 77.48 | 77.89 | 76.81 | 77.73 | 303,318 | +0.47(+0.61%) |
Feb 01, 2017 | 78.29 | 78.42 | 76.77 | 77.26 | 632,886 | -0.55(-0.71%) |
Jan 31, 2017 | 77.87 | 78.01 | 77.09 | 77.81 | 364,173 | -0.02(-0.03%) |
Jan 30, 2017 | 78.90 | 79.13 | 77.39 | 77.83 | 402,247 | -1.49(-1.88%) |
Jan 27, 2017 | 79.68 | 79.77 | 79.09 | 79.33 | 254,878 | -0.88(-1.09%) |
Jan 26, 2017 | 80.52 | 80.58 | 80.03 | 80.20 | 302,161 | +0.02(+0.02%) |
Jan 25, 2017 | 79.70 | 80.41 | 79.66 | 80.19 | 318,640 | +0.56(+0.71%) |
Jan 24, 2017 | 79.13 | 79.96 | 78.92 | 79.63 | 325,353 | +0.85(+1.09%) |
Jan 23, 2017 | 79.28 | 79.38 | 78.38 | 78.77 | 263,323 | -0.90(-1.13%) |
Jan 20, 2017 | 79.91 | 80.08 | 79.40 | 79.67 | 165,934 | +0.42(+0.53%) |
Jan 19, 2017 | 79.68 | 79.80 | 79.04 | 79.25 | 239,149 | -0.49(-0.61%) |
Jan 18, 2017 | 79.58 | 80.03 | 79.49 | 79.74 | 214,447 | -0.28(-0.35%) |
Jan 17, 2017 | 79.58 | 80.26 | 79.58 | 80.01 | 317,718 | +0.51(+0.64%) |
Jan 13, 2017 | 79.50 | 79.50 | 79.50 | 0 | -0.26(-0.33%) | |
Jan 12, 2017 | 80.67 | 80.67 | 79.47 | 79.77 | 197,119 | -0.42(-0.52%) |
Jan 11, 2017 | 79.54 | 80.27 | 79.29 | 80.18 | 507,272 | +0.91(+1.15%) |
Jan 10, 2017 | 80.03 | 80.12 | 79.26 | 79.27 | 288,008 | -0.72(-0.90%) |
Jan 09, 2017 | 80.72 | 80.85 | 79.90 | 80.00 | 328,166 | -1.29(-1.58%) |
Jan 06, 2017 | 81.45 | 81.70 | 80.72 | 81.28 | 257,574 | -0.02(-0.03%) |
Jan 05, 2017 | 81.80 | 81.90 | 80.84 | 81.31 | 402,699 | -0.22(-0.27%) |
Jan 04, 2017 | 81.63 | 81.75 | 81.16 | 81.53 | 353,591 | -0.02(-0.03%) |
Jan 03, 2017 | 81.38 | 82.15 | 80.61 | 81.55 | 782,467 | +0.95(+1.17%) |
Dec 30, 2016 | 80.61 | 80.61 | 80.61 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 80.85 | 81.06 | 80.15 | 80.76 | 237,371 | -0.19(-0.24%) |
Dec 28, 2016 | 81.92 | 82.05 | 80.89 | 80.95 | 260,319 | -0.84(-1.03%) |
Dec 27, 2016 | 81.63 | 82.08 | 81.63 | 81.79 | 264,849 | +0.22(+0.27%) |
Dec 23, 2016 | 81.57 | 81.57 | 81.57 | 0 | -0.13(-0.16%) | |
Dec 22, 2016 | 81.33 | 81.85 | 81.24 | 81.70 | 233,671 | +0.33(+0.41%) |
Dec 21, 2016 | 81.51 | 81.70 | 81.07 | 81.37 | 367,393 | +0.11(+0.13%) |
Dec 20, 2016 | 81.74 | 81.94 | 81.05 | 81.26 | 393,740 | -0.11(-0.13%) |
Dec 19, 2016 | 81.74 | 81.75 | 81.17 | 81.37 | 324,497 | -0.34(-0.41%) |
Dec 16, 2016 | 81.92 | 81.92 | 81.30 | 81.71 | 485,426 | +0.47(+0.58%) |
Dec 15, 2016 | 80.57 | 81.45 | 80.12 | 81.24 | 441,710 | +0.34(+0.42%) |
Dec 14, 2016 | 82.28 | 82.56 | 80.72 | 80.90 | 549,505 | -1.94(-2.34%) |
Dec 13, 2016 | 82.71 | 83.35 | 81.69 | 82.84 | 502,224 | +1.00(+1.22%) |
Dec 12, 2016 | 83.53 | 83.54 | 81.59 | 81.84 | 498,367 | +0.43(+0.53%) |
Dec 09, 2016 | 81.47 | 81.50 | 80.97 | 81.41 | 281,992 | +0.29(+0.36%) |
Dec 08, 2016 | 80.75 | 81.17 | 80.21 | 81.12 | 387,070 | +0.56(+0.69%) |
Dec 07, 2016 | 80.06 | 80.67 | 79.89 | 80.56 | 308,840 | +0.43(+0.54%) |
Dec 06, 2016 | 79.51 | 80.32 | 79.11 | 80.13 | 222,026 | +0.01(+0.01%) |
Dec 05, 2016 | 80.19 | 80.76 | 79.80 | 80.12 | 384,554 | +0.68(+0.86%) |
Dec 02, 2016 | 79.34 | 79.79 | 78.93 | 79.44 | 238,625 | +0.11(+0.14%) |