Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.59 | 82.61 | 81.76 | 82.24 | 2,132,393 | -0.20(-0.24%) |
Feb 27, 2017 | 82.96 | 83.34 | 82.05 | 82.44 | 1,268,606 | -0.39(-0.47%) |
Feb 24, 2017 | 82.24 | 82.82 | 81.36 | 82.82 | 1,114,618 | +0.49(+0.60%) |
Feb 23, 2017 | 82.18 | 83.03 | 81.74 | 82.33 | 2,414,474 | +0.24(+0.30%) |
Feb 22, 2017 | 81.95 | 82.86 | 81.79 | 82.08 | 1,282,868 | +0.30(+0.36%) |
Feb 21, 2017 | 81.55 | 81.91 | 80.49 | 81.79 | 2,293,568 | +0.22(+0.28%) |
Feb 17, 2017 | 81.56 | 81.56 | 81.56 | 0 | +0.40(+0.49%) | |
Feb 16, 2017 | 81.78 | 82.26 | 79.98 | 81.17 | 2,540,276 | -0.44(-0.55%) |
Feb 15, 2017 | 81.14 | 81.87 | 80.25 | 81.61 | 2,172,658 | +0.32(+0.40%) |
Feb 14, 2017 | 80.56 | 81.53 | 80.32 | 81.29 | 2,308,564 | +0.30(+0.38%) |
Feb 13, 2017 | 81.93 | 84.58 | 80.04 | 80.99 | 3,393,869 | -0.62(-0.76%) |
Feb 10, 2017 | 81.94 | 82.12 | 80.79 | 81.60 | 1,706,644 | -0.43(-0.52%) |
Feb 09, 2017 | 81.51 | 82.15 | 80.70 | 82.03 | 1,821,807 | +0.52(+0.64%) |
Feb 08, 2017 | 80.72 | 81.55 | 80.27 | 81.51 | 1,642,039 | +0.66(+0.82%) |
Feb 07, 2017 | 80.42 | 82.02 | 80.30 | 80.85 | 2,355,647 | +0.31(+0.39%) |
Feb 06, 2017 | 79.81 | 82.03 | 79.60 | 80.54 | 3,206,157 | +0.63(+0.78%) |
Feb 03, 2017 | 79.28 | 80.21 | 78.53 | 79.91 | 3,340,863 | +1.10(+1.40%) |
Feb 02, 2017 | 78.81 | 79.46 | 77.49 | 78.81 | 4,286,076 | -0.50(-0.63%) |
Feb 01, 2017 | 78.51 | 79.39 | 77.06 | 79.31 | 3,756,069 | +1.19(+1.52%) |
Jan 31, 2017 | 77.53 | 78.62 | 74.29 | 78.12 | 6,510,373 | +3.28(+4.38%) |
Jan 30, 2017 | 73.89 | 74.96 | 72.34 | 74.85 | 2,960,210 | +1.07(+1.44%) |
Jan 27, 2017 | 74.90 | 74.90 | 73.46 | 73.78 | 2,084,085 | -0.86(-1.15%) |
Jan 26, 2017 | 72.54 | 76.26 | 72.54 | 74.64 | 3,891,200 | -2.18(-2.84%) |
Jan 25, 2017 | 75.99 | 76.90 | 75.71 | 76.82 | 2,075,914 | +1.27(+1.68%) |
Jan 24, 2017 | 75.81 | 76.25 | 75.24 | 75.55 | 1,690,866 | -0.42(-0.55%) |
Jan 23, 2017 | 74.94 | 76.17 | 74.57 | 75.97 | 1,586,620 | +1.01(+1.35%) |
Jan 20, 2017 | 76.85 | 77.22 | 74.48 | 74.96 | 4,223,258 | -1.54(-2.01%) |
Jan 19, 2017 | 76.33 | 76.78 | 75.92 | 76.50 | 1,759,076 | -0.04(-0.05%) |
Jan 18, 2017 | 76.93 | 77.14 | 76.25 | 76.54 | 2,340,093 | -0.43(-0.56%) |
Jan 17, 2017 | 76.01 | 77.40 | 75.27 | 76.97 | 2,350,145 | +1.23(+1.62%) |
Jan 13, 2017 | 75.74 | 75.74 | 75.74 | 0 | +0.68(+0.91%) | |
Jan 12, 2017 | 73.65 | 76.03 | 73.35 | 75.06 | 3,096,109 | +2.09(+2.86%) |
Jan 11, 2017 | 76.22 | 77.26 | 71.55 | 72.98 | 4,463,112 | -2.95(-3.89%) |
Jan 10, 2017 | 76.17 | 77.10 | 75.45 | 75.93 | 2,079,006 | -0.58(-0.76%) |
Jan 09, 2017 | 75.72 | 77.04 | 75.72 | 76.51 | 2,325,580 | +0.61(+0.80%) |
Jan 06, 2017 | 74.77 | 76.78 | 74.77 | 75.90 | 2,381,880 | +1.00(+1.34%) |
Jan 05, 2017 | 75.53 | 75.93 | 73.95 | 74.90 | 2,386,643 | -0.88(-1.16%) |
Jan 04, 2017 | 73.93 | 76.21 | 73.82 | 75.78 | 2,839,881 | +1.83(+2.48%) |
Jan 03, 2017 | 70.27 | 74.38 | 70.09 | 73.94 | 4,617,970 | +3.96(+5.65%) |
Dec 30, 2016 | 69.99 | 69.99 | 69.99 | 0 | -1.03(-1.45%) | |
Dec 29, 2016 | 70.36 | 71.82 | 70.34 | 71.02 | 1,133,751 | +0.89(+1.26%) |
Dec 28, 2016 | 70.59 | 70.91 | 70.00 | 70.13 | 963,135 | -0.42(-0.60%) |
Dec 27, 2016 | 70.19 | 70.95 | 70.08 | 70.55 | 732,056 | +0.23(+0.33%) |
Dec 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | +0.67(+0.96%) | |
Dec 22, 2016 | 70.68 | 70.68 | 69.21 | 69.65 | 2,102,386 | -0.93(-1.32%) |
Dec 21, 2016 | 70.68 | 71.23 | 70.36 | 70.58 | 1,514,747 | -0.40(-0.57%) |
Dec 20, 2016 | 70.44 | 71.66 | 70.32 | 70.98 | 3,278,939 | +0.79(+1.12%) |
Dec 19, 2016 | 69.41 | 70.40 | 69.26 | 70.19 | 2,029,237 | +0.93(+1.34%) |
Dec 16, 2016 | 68.87 | 69.44 | 68.47 | 69.26 | 4,061,181 | +0.64(+0.93%) |
Dec 15, 2016 | 68.74 | 68.77 | 67.54 | 68.63 | 2,429,560 | -0.34(-0.49%) |
Dec 14, 2016 | 70.67 | 71.07 | 68.55 | 68.97 | 2,549,575 | -1.78(-2.52%) |
Dec 13, 2016 | 70.16 | 70.86 | 69.97 | 70.75 | 1,472,062 | +0.87(+1.24%) |
Dec 12, 2016 | 70.15 | 70.68 | 69.17 | 69.88 | 1,933,173 | -0.74(-1.05%) |
Dec 09, 2016 | 69.09 | 70.91 | 68.94 | 70.62 | 2,000,846 | +1.81(+2.63%) |
Dec 08, 2016 | 68.24 | 69.49 | 67.74 | 68.81 | 2,868,097 | +0.45(+0.65%) |
Dec 07, 2016 | 69.99 | 69.99 | 66.11 | 68.37 | 5,020,248 | -2.23(-3.16%) |
Dec 06, 2016 | 71.52 | 71.70 | 70.30 | 70.59 | 2,653,215 | -0.60(-0.84%) |
Dec 05, 2016 | 70.61 | 71.59 | 70.27 | 71.19 | 2,917,145 | +0.66(+0.94%) |
Dec 02, 2016 | 69.95 | 71.23 | 69.51 | 70.53 | 1,936,463 | +0.90(+1.29%) |