Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 87.65 | 93.84 | 87.60 | 92.88 | 4,641,241 | +8.28(+9.79%) |
Feb 27, 2017 | 85.08 | 85.46 | 84.38 | 84.60 | 1,016,728 | -0.43(-0.51%) |
Feb 24, 2017 | 84.11 | 85.22 | 83.28 | 85.03 | 765,068 | +0.48(+0.56%) |
Feb 23, 2017 | 85.20 | 85.31 | 83.96 | 84.55 | 807,244 | -0.03(-0.03%) |
Feb 22, 2017 | 85.47 | 85.68 | 84.52 | 84.58 | 713,576 | -1.23(-1.43%) |
Feb 21, 2017 | 84.64 | 85.84 | 84.55 | 85.80 | 863,619 | +1.70(+2.02%) |
Feb 17, 2017 | 84.10 | 84.10 | 84.10 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 84.98 | 86.00 | 84.24 | 84.55 | 648,907 | -0.32(-0.38%) |
Feb 15, 2017 | 83.54 | 85.10 | 83.28 | 84.87 | 1,650,879 | +1.44(+1.72%) |
Feb 14, 2017 | 86.34 | 86.34 | 82.67 | 83.43 | 1,808,628 | -3.26(-3.76%) |
Feb 13, 2017 | 86.31 | 87.30 | 85.68 | 86.69 | 721,846 | +0.96(+1.12%) |
Feb 10, 2017 | 86.42 | 86.42 | 85.34 | 85.73 | 697,113 | -0.19(-0.22%) |
Feb 09, 2017 | 86.33 | 86.78 | 85.68 | 85.92 | 545,164 | -0.40(-0.47%) |
Feb 08, 2017 | 85.01 | 86.36 | 84.36 | 86.33 | 723,076 | +1.42(+1.67%) |
Feb 07, 2017 | 86.00 | 86.42 | 84.41 | 84.91 | 827,210 | -1.36(-1.58%) |
Feb 06, 2017 | 86.04 | 86.44 | 85.79 | 86.27 | 522,402 | +0.02(+0.02%) |
Feb 03, 2017 | 85.44 | 86.42 | 85.09 | 86.25 | 488,378 | +1.24(+1.46%) |
Feb 02, 2017 | 85.46 | 85.46 | 83.72 | 85.01 | 644,165 | -0.46(-0.54%) |
Feb 01, 2017 | 85.26 | 85.68 | 83.86 | 85.47 | 934,649 | +0.70(+0.83%) |
Jan 31, 2017 | 86.56 | 86.62 | 84.65 | 84.76 | 1,588,885 | -1.77(-2.04%) |
Jan 30, 2017 | 86.73 | 86.78 | 85.80 | 86.53 | 740,374 | -0.78(-0.89%) |
Jan 27, 2017 | 87.23 | 87.72 | 86.70 | 87.30 | 495,066 | -0.05(-0.06%) |
Jan 26, 2017 | 86.09 | 87.73 | 86.04 | 87.36 | 870,476 | +1.35(+1.57%) |
Jan 25, 2017 | 87.67 | 87.71 | 85.32 | 86.00 | 1,184,335 | -1.42(-1.62%) |
Jan 24, 2017 | 85.95 | 87.69 | 85.74 | 87.42 | 1,007,554 | +1.69(+1.97%) |
Jan 23, 2017 | 85.44 | 85.92 | 84.95 | 85.73 | 381,884 | +0.31(+0.36%) |
Jan 20, 2017 | 85.60 | 86.05 | 84.94 | 85.42 | 766,789 | +0.28(+0.33%) |
Jan 19, 2017 | 84.86 | 86.38 | 84.67 | 85.14 | 666,219 | +0.41(+0.49%) |
Jan 18, 2017 | 86.77 | 86.93 | 84.45 | 84.72 | 1,207,391 | -1.60(-1.85%) |
Jan 17, 2017 | 87.05 | 87.64 | 85.92 | 86.33 | 923,342 | +0.32(+0.37%) |
Jan 13, 2017 | 86.00 | 86.00 | 86.00 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.57 | 86.29 | 84.36 | 85.78 | 1,139,128 | +0.41(+0.48%) |
Jan 11, 2017 | 82.87 | 86.12 | 82.42 | 85.36 | 1,975,521 | +3.13(+3.81%) |
Jan 10, 2017 | 83.13 | 83.42 | 81.51 | 82.24 | 901,716 | -0.55(-0.66%) |
Jan 09, 2017 | 83.01 | 83.24 | 82.68 | 82.78 | 1,023,100 | -0.30(-0.36%) |
Jan 06, 2017 | 82.91 | 83.26 | 82.22 | 83.09 | 602,138 | +0.38(+0.46%) |
Jan 05, 2017 | 82.93 | 83.62 | 82.10 | 82.70 | 998,093 | -0.28(-0.34%) |
Jan 04, 2017 | 81.17 | 83.40 | 81.15 | 82.99 | 1,232,440 | +2.42(+3.01%) |
Jan 03, 2017 | 79.74 | 80.62 | 79.58 | 80.56 | 1,066,285 | +1.80(+2.29%) |
Dec 30, 2016 | 78.76 | 78.76 | 78.76 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.35 | 79.73 | 78.97 | 79.66 | 388,218 | +0.45(+0.57%) |
Dec 28, 2016 | 81.48 | 81.81 | 79.14 | 79.22 | 660,324 | -2.22(-2.73%) |
Dec 27, 2016 | 81.33 | 81.85 | 81.06 | 81.44 | 250,218 | +0.17(+0.21%) |
Dec 23, 2016 | 81.27 | 81.27 | 81.27 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.43 | 81.92 | 80.71 | 80.90 | 414,297 | -0.79(-0.96%) |
Dec 21, 2016 | 81.74 | 82.34 | 81.50 | 81.69 | 432,962 | -0.05(-0.07%) |
Dec 20, 2016 | 81.52 | 82.17 | 81.13 | 81.74 | 502,994 | +0.31(+0.38%) |
Dec 19, 2016 | 81.85 | 82.03 | 80.86 | 81.43 | 886,195 | -0.21(-0.26%) |
Dec 16, 2016 | 82.39 | 82.81 | 80.59 | 81.64 | 1,786,527 | -0.54(-0.66%) |
Dec 15, 2016 | 82.66 | 83.07 | 81.72 | 82.18 | 886,600 | -0.11(-0.13%) |
Dec 14, 2016 | 83.40 | 83.99 | 82.24 | 82.29 | 1,561,452 | -1.08(-1.29%) |
Dec 13, 2016 | 83.69 | 83.94 | 82.61 | 83.37 | 1,055,804 | +0.10(+0.12%) |
Dec 12, 2016 | 82.89 | 83.53 | 82.67 | 83.27 | 773,125 | +0.57(+0.69%) |
Dec 09, 2016 | 83.60 | 83.60 | 82.19 | 82.70 | 953,415 | -1.01(-1.21%) |
Dec 08, 2016 | 82.07 | 84.11 | 81.44 | 83.71 | 1,715,563 | +2.74(+3.38%) |
Dec 07, 2016 | 78.64 | 81.04 | 78.64 | 80.98 | 882,972 | +2.26(+2.87%) |
Dec 06, 2016 | 78.19 | 79.00 | 78.06 | 78.71 | 1,461,342 | +0.04(+0.05%) |
Dec 05, 2016 | 78.02 | 78.83 | 77.88 | 78.68 | 1,287,169 | +1.29(+1.67%) |
Dec 02, 2016 | 78.13 | 78.40 | 76.94 | 77.38 | 743,369 | -0.72(-0.92%) |