Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.86 | 76.32 | 71.96 | 72.34 | 8,725,692 | -8.44(-10.44%) |
Feb 27, 2017 | 80.41 | 81.11 | 80.28 | 80.78 | 1,361,808 | +0.46(+0.58%) |
Feb 24, 2017 | 79.73 | 80.50 | 79.36 | 80.32 | 1,331,530 | -0.13(-0.16%) |
Feb 23, 2017 | 80.30 | 80.71 | 80.02 | 80.45 | 1,066,354 | +0.04(+0.05%) |
Feb 22, 2017 | 79.56 | 81.00 | 79.41 | 80.41 | 1,042,484 | +0.33(+0.42%) |
Feb 21, 2017 | 80.28 | 80.78 | 79.80 | 80.08 | 823,078 | +0.24(+0.30%) |
Feb 17, 2017 | 79.84 | 79.84 | 79.84 | 0 | -0.22(-0.28%) | |
Feb 16, 2017 | 80.45 | 80.45 | 79.26 | 80.06 | 1,198,090 | -0.28(-0.35%) |
Feb 15, 2017 | 80.12 | 80.50 | 79.00 | 80.34 | 1,455,389 | +0.89(+1.12%) |
Feb 14, 2017 | 79.06 | 80.00 | 78.30 | 79.45 | 1,273,067 | +0.39(+0.49%) |
Feb 13, 2017 | 79.06 | 79.93 | 78.77 | 79.06 | 1,364,637 | +0.72(+0.92%) |
Feb 10, 2017 | 79.47 | 79.47 | 78.32 | 78.34 | 1,433,862 | -0.50(-0.63%) |
Feb 09, 2017 | 77.38 | 78.84 | 77.20 | 78.84 | 1,626,874 | +1.61(+2.08%) |
Feb 08, 2017 | 77.27 | 77.52 | 76.58 | 77.23 | 1,003,500 | -0.41(-0.52%) |
Feb 07, 2017 | 77.93 | 78.40 | 77.30 | 77.64 | 1,613,198 | -0.28(-0.36%) |
Feb 06, 2017 | 77.71 | 78.28 | 76.79 | 77.91 | 1,839,825 | -0.11(-0.14%) |
Feb 03, 2017 | 78.65 | 79.23 | 77.54 | 78.03 | 4,177,325 | +0.87(+1.13%) |
Feb 02, 2017 | 80.82 | 81.36 | 75.73 | 77.16 | 8,349,107 | -8.12(-9.52%) |
Feb 01, 2017 | 86.30 | 86.68 | 85.12 | 85.28 | 741,186 | -0.11(-0.13%) |
Jan 31, 2017 | 85.56 | 85.76 | 84.44 | 85.39 | 905,134 | -0.28(-0.32%) |
Jan 30, 2017 | 86.00 | 86.00 | 84.48 | 85.67 | 808,071 | -0.85(-0.98%) |
Jan 27, 2017 | 86.20 | 86.66 | 85.43 | 86.52 | 962,389 | +0.07(+0.09%) |
Jan 26, 2017 | 86.33 | 86.96 | 86.17 | 86.44 | 949,901 | +0.13(+0.15%) |
Jan 25, 2017 | 86.06 | 86.52 | 85.32 | 86.31 | 1,132,376 | +0.94(+1.10%) |
Jan 24, 2017 | 85.14 | 85.78 | 84.75 | 85.37 | 1,110,095 | +0.37(+0.43%) |
Jan 23, 2017 | 84.77 | 85.21 | 83.70 | 85.01 | 952,863 | -0.15(-0.17%) |
Jan 20, 2017 | 85.85 | 85.89 | 84.55 | 85.15 | 926,568 | -0.22(-0.26%) |
Jan 19, 2017 | 86.44 | 86.68 | 84.64 | 85.37 | 1,324,373 | -0.61(-0.71%) |
Jan 18, 2017 | 84.36 | 86.09 | 82.72 | 85.98 | 2,677,549 | +1.44(+1.70%) |
Jan 17, 2017 | 85.56 | 86.04 | 84.47 | 84.55 | 2,183,351 | -1.82(-2.11%) |
Jan 13, 2017 | 86.37 | 86.37 | 86.37 | 0 | +0.22(+0.26%) | |
Jan 12, 2017 | 85.93 | 86.31 | 84.44 | 86.15 | 1,117,958 | -0.28(-0.32%) |
Jan 11, 2017 | 86.59 | 86.61 | 85.43 | 86.43 | 901,764 | +0.09(+0.11%) |
Jan 10, 2017 | 86.19 | 86.75 | 85.89 | 86.33 | 783,433 | +0.53(+0.62%) |
Jan 09, 2017 | 86.06 | 86.28 | 85.47 | 85.80 | 927,853 | -0.55(-0.64%) |
Jan 06, 2017 | 86.09 | 86.65 | 85.15 | 86.35 | 1,277,403 | +0.98(+1.14%) |
Jan 05, 2017 | 84.31 | 85.45 | 83.94 | 85.37 | 1,975,994 | +1.33(+1.58%) |
Jan 04, 2017 | 81.82 | 84.50 | 81.82 | 84.05 | 1,554,389 | +2.64(+3.24%) |
Jan 03, 2017 | 81.32 | 81.98 | 80.66 | 81.41 | 1,078,133 | +1.05(+1.31%) |
Dec 30, 2016 | 80.36 | 80.36 | 80.36 | 0 | +0.13(+0.16%) | |
Dec 29, 2016 | 80.79 | 81.32 | 79.95 | 80.23 | 904,721 | -0.59(-0.73%) |
Dec 28, 2016 | 82.22 | 82.22 | 80.82 | 80.82 | 763,753 | -1.18(-1.44%) |
Dec 27, 2016 | 82.04 | 82.55 | 81.69 | 82.00 | 917,855 | +0.04(+0.05%) |
Dec 23, 2016 | 81.97 | 81.97 | 81.97 | 0 | +0.59(+0.72%) | |
Dec 22, 2016 | 81.61 | 81.74 | 80.87 | 81.38 | 640,786 | -0.18(-0.23%) |
Dec 21, 2016 | 81.82 | 81.98 | 81.23 | 81.56 | 764,400 | -0.24(-0.29%) |
Dec 20, 2016 | 81.50 | 82.46 | 80.91 | 81.80 | 1,086,771 | +1.00(+1.23%) |
Dec 19, 2016 | 80.97 | 81.15 | 80.07 | 80.80 | 935,702 | -0.17(-0.20%) |
Dec 16, 2016 | 81.69 | 82.26 | 80.67 | 80.97 | 1,890,956 | -0.76(-0.92%) |
Dec 15, 2016 | 80.31 | 82.44 | 80.25 | 81.73 | 2,340,247 | +1.97(+2.47%) |
Dec 14, 2016 | 78.61 | 81.30 | 78.37 | 79.75 | 1,830,262 | +0.57(+0.72%) |
Dec 13, 2016 | 78.81 | 79.50 | 78.37 | 79.18 | 1,163,221 | +0.37(+0.47%) |
Dec 12, 2016 | 79.94 | 80.12 | 78.50 | 78.81 | 1,000,037 | -1.12(-1.41%) |
Dec 09, 2016 | 79.31 | 80.34 | 79.02 | 79.94 | 1,311,066 | +0.28(+0.35%) |
Dec 08, 2016 | 79.20 | 80.18 | 78.91 | 79.66 | 1,206,265 | +0.94(+1.19%) |
Dec 07, 2016 | 77.89 | 78.85 | 77.56 | 78.72 | 918,253 | +0.76(+0.97%) |
Dec 06, 2016 | 77.67 | 78.02 | 76.77 | 77.97 | 686,282 | +0.63(+0.81%) |
Dec 05, 2016 | 77.19 | 77.89 | 76.58 | 77.34 | 1,063,077 | +0.88(+1.16%) |
Dec 02, 2016 | 76.82 | 76.82 | 75.80 | 76.45 | 1,193,116 | -0.74(-0.96%) |