Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.86 | 88.86 | 87.51 | 88.05 | 929,835 | -0.88(-0.98%) |
Feb 27, 2017 | 88.83 | 89.14 | 88.13 | 88.93 | 478,227 | -0.01(-0.01%) |
Feb 24, 2017 | 87.82 | 89.10 | 87.56 | 88.94 | 538,888 | +0.51(+0.58%) |
Feb 23, 2017 | 88.31 | 88.59 | 87.47 | 88.42 | 590,369 | +0.04(+0.04%) |
Feb 22, 2017 | 87.63 | 89.04 | 87.50 | 88.39 | 573,946 | +0.40(+0.45%) |
Feb 21, 2017 | 87.55 | 88.69 | 87.43 | 87.99 | 668,953 | +0.23(+0.27%) |
Feb 17, 2017 | 87.75 | 87.75 | 87.75 | 0 | +0.07(+0.07%) | |
Feb 16, 2017 | 88.14 | 88.90 | 87.09 | 87.69 | 516,736 | -0.35(-0.40%) |
Feb 15, 2017 | 87.48 | 88.51 | 86.81 | 88.04 | 859,006 | +0.85(+0.97%) |
Feb 14, 2017 | 86.04 | 89.40 | 85.86 | 87.20 | 2,459,135 | +1.08(+1.25%) |
Feb 13, 2017 | 85.04 | 86.25 | 84.90 | 86.12 | 686,436 | +1.46(+1.72%) |
Feb 10, 2017 | 84.35 | 85.75 | 83.92 | 84.66 | 1,197,004 | +0.83(+0.99%) |
Feb 09, 2017 | 85.95 | 86.61 | 83.68 | 83.84 | 1,715,084 | -2.12(-2.46%) |
Feb 08, 2017 | 85.86 | 86.47 | 85.36 | 85.95 | 625,723 | -0.04(-0.04%) |
Feb 07, 2017 | 86.94 | 87.98 | 85.69 | 85.99 | 993,092 | -0.39(-0.45%) |
Feb 06, 2017 | 85.16 | 86.79 | 85.06 | 86.38 | 1,596,552 | +1.32(+1.55%) |
Feb 03, 2017 | 83.50 | 86.96 | 83.50 | 85.06 | 1,767,490 | +2.54(+3.08%) |
Feb 02, 2017 | 79.09 | 84.32 | 78.60 | 82.52 | 1,855,919 | +4.79(+6.16%) |
Feb 01, 2017 | 77.22 | 78.50 | 76.68 | 77.73 | 1,154,679 | +0.93(+1.21%) |
Jan 31, 2017 | 77.63 | 77.64 | 76.51 | 76.80 | 564,117 | -0.80(-1.03%) |
Jan 30, 2017 | 76.46 | 77.69 | 75.49 | 77.60 | 523,743 | +0.79(+1.03%) |
Jan 27, 2017 | 77.55 | 77.80 | 76.60 | 76.81 | 548,669 | -0.70(-0.90%) |
Jan 26, 2017 | 76.70 | 77.58 | 76.10 | 77.51 | 889,513 | +0.73(+0.96%) |
Jan 25, 2017 | 76.92 | 77.13 | 76.52 | 76.77 | 509,930 | +0.47(+0.62%) |
Jan 24, 2017 | 76.46 | 76.80 | 75.67 | 76.30 | 598,019 | +0.07(+0.10%) |
Jan 23, 2017 | 75.59 | 76.33 | 75.41 | 76.23 | 508,343 | +0.35(+0.46%) |
Jan 20, 2017 | 75.62 | 76.12 | 75.47 | 75.87 | 371,947 | +0.55(+0.73%) |
Jan 19, 2017 | 76.41 | 76.68 | 75.28 | 75.33 | 538,593 | -1.05(-1.37%) |
Jan 18, 2017 | 75.84 | 76.52 | 74.60 | 76.37 | 759,811 | +1.10(+1.47%) |
Jan 17, 2017 | 76.55 | 76.78 | 75.26 | 75.27 | 542,051 | -1.21(-1.58%) |
Jan 13, 2017 | 76.48 | 76.48 | 76.48 | 0 | +1.07(+1.42%) | |
Jan 12, 2017 | 75.31 | 75.73 | 74.15 | 75.41 | 434,444 | -0.25(-0.33%) |
Jan 11, 2017 | 75.39 | 75.70 | 75.03 | 75.66 | 393,799 | +0.00(+0.00%) |
Jan 10, 2017 | 76.40 | 76.66 | 75.26 | 75.66 | 602,175 | -1.08(-1.40%) |
Jan 09, 2017 | 77.14 | 77.51 | 76.65 | 76.74 | 719,873 | -0.67(-0.86%) |
Jan 06, 2017 | 75.91 | 77.87 | 75.91 | 77.40 | 644,111 | +1.63(+2.16%) |
Jan 05, 2017 | 74.65 | 75.88 | 74.65 | 75.77 | 600,705 | +0.86(+1.15%) |
Jan 04, 2017 | 73.39 | 75.27 | 73.39 | 74.91 | 915,632 | +1.86(+2.54%) |
Jan 03, 2017 | 74.04 | 74.05 | 72.76 | 73.05 | 696,035 | -0.06(-0.09%) |
Dec 30, 2016 | 73.12 | 73.12 | 73.12 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.81 | 73.15 | 72.40 | 72.92 | 492,245 | +0.19(+0.27%) |
Dec 28, 2016 | 73.20 | 73.36 | 72.52 | 72.73 | 420,123 | -0.45(-0.62%) |
Dec 27, 2016 | 73.13 | 73.63 | 72.90 | 73.18 | 491,494 | +0.24(+0.33%) |
Dec 23, 2016 | 72.94 | 72.94 | 72.94 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.82 | 74.03 | 72.16 | 72.85 | 806,347 | -1.09(-1.47%) |
Dec 21, 2016 | 74.84 | 75.03 | 73.88 | 73.93 | 511,646 | -1.00(-1.34%) |
Dec 20, 2016 | 74.38 | 75.07 | 74.18 | 74.94 | 933,199 | +0.45(+0.61%) |
Dec 19, 2016 | 74.04 | 75.05 | 74.04 | 74.48 | 467,486 | +0.32(+0.44%) |
Dec 16, 2016 | 75.00 | 75.07 | 74.12 | 74.16 | 1,301,635 | -0.59(-0.79%) |
Dec 15, 2016 | 74.07 | 75.43 | 74.04 | 74.75 | 687,146 | +0.64(+0.86%) |
Dec 14, 2016 | 75.30 | 75.91 | 73.71 | 74.11 | 651,548 | -1.10(-1.47%) |
Dec 13, 2016 | 75.20 | 75.95 | 75.04 | 75.21 | 855,573 | +0.52(+0.70%) |
Dec 12, 2016 | 75.41 | 75.47 | 74.47 | 74.69 | 695,951 | -0.91(-1.20%) |
Dec 09, 2016 | 75.04 | 75.88 | 74.97 | 75.60 | 405,086 | +0.71(+0.94%) |
Dec 08, 2016 | 74.85 | 75.19 | 74.15 | 74.90 | 629,605 | -0.06(-0.07%) |
Dec 07, 2016 | 74.12 | 75.06 | 73.07 | 74.95 | 583,608 | +1.18(+1.60%) |
Dec 06, 2016 | 75.01 | 75.18 | 73.13 | 73.78 | 955,364 | -1.17(-1.56%) |
Dec 05, 2016 | 74.07 | 75.13 | 74.07 | 74.94 | 534,704 | +1.32(+1.79%) |
Dec 02, 2016 | 71.89 | 73.65 | 71.82 | 73.63 | 639,789 | +2.03(+2.84%) |