Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 87.82 | 87.90 | 85.99 | 86.30 | 1,973,196 | -1.44(-1.64%) |
Feb 27, 2017 | 87.47 | 87.95 | 86.58 | 87.74 | 1,535,237 | +0.19(+0.22%) |
Feb 24, 2017 | 86.56 | 87.69 | 85.69 | 87.55 | 1,370,189 | +0.45(+0.52%) |
Feb 23, 2017 | 86.69 | 87.37 | 85.92 | 87.10 | 1,367,978 | +0.72(+0.83%) |
Feb 22, 2017 | 87.14 | 86.17 | 86.38 | 1,350,021 | -0.77(-0.88%) | |
Feb 21, 2017 | 87.00 | 87.52 | 86.76 | 87.15 | 1,910,150 | +0.75(+0.87%) |
Feb 17, 2017 | 86.40 | 86.40 | 86.40 | 0 | +1.26(+1.48%) | |
Feb 16, 2017 | 84.69 | 85.44 | 83.83 | 85.14 | 1,829,856 | +0.78(+0.92%) |
Feb 15, 2017 | 84.28 | 84.94 | 83.54 | 84.36 | 2,200,824 | -0.18(-0.21%) |
Feb 14, 2017 | 84.25 | 84.59 | 82.81 | 84.54 | 4,042,780 | +0.26(+0.31%) |
Feb 13, 2017 | 83.65 | 84.72 | 82.94 | 84.28 | 4,004,607 | +1.05(+1.26%) |
Feb 10, 2017 | 83.97 | 84.46 | 82.38 | 83.23 | 1,695,088 | -0.65(-0.77%) |
Feb 09, 2017 | 84.33 | 84.91 | 83.17 | 83.88 | 1,808,434 | +0.95(+1.15%) |
Feb 08, 2017 | 84.44 | 84.89 | 82.60 | 82.93 | 2,182,342 | -1.57(-1.86%) |
Feb 07, 2017 | 82.29 | 85.11 | 81.80 | 84.50 | 2,975,440 | +1.68(+2.03%) |
Feb 06, 2017 | 84.45 | 84.55 | 82.33 | 82.82 | 1,924,991 | -1.59(-1.88%) |
Feb 03, 2017 | 83.57 | 84.97 | 83.14 | 84.41 | 1,822,421 | +1.65(+1.99%) |
Feb 02, 2017 | 80.82 | 82.87 | 80.04 | 82.76 | 1,117,014 | +1.48(+1.82%) |
Feb 01, 2017 | 81.09 | 81.96 | 80.38 | 81.28 | 1,440,878 | -0.06(-0.07%) |
Jan 31, 2017 | 80.88 | 81.35 | 79.80 | 81.34 | 1,249,458 | +0.18(+0.22%) |
Jan 30, 2017 | 81.57 | 81.67 | 79.22 | 81.16 | 1,976,275 | -0.60(-0.73%) |
Jan 27, 2017 | 81.98 | 81.98 | 80.89 | 81.76 | 1,487,100 | +0.12(+0.15%) |
Jan 26, 2017 | 82.77 | 82.94 | 81.48 | 81.64 | 1,515,815 | -1.01(-1.22%) |
Jan 25, 2017 | 82.87 | 83.96 | 82.43 | 82.65 | 1,880,649 | +0.65(+0.79%) |
Jan 24, 2017 | 81.60 | 82.63 | 81.53 | 82.00 | 1,814,753 | +0.46(+0.56%) |
Jan 23, 2017 | 81.39 | 81.91 | 80.91 | 81.54 | 1,204,968 | -0.13(-0.16%) |
Jan 20, 2017 | 80.70 | 81.89 | 80.24 | 81.67 | 6,042,539 | +1.69(+2.11%) |
Jan 19, 2017 | 80.26 | 80.78 | 79.65 | 79.98 | 1,498,045 | +0.27(+0.34%) |
Jan 18, 2017 | 79.10 | 80.06 | 78.69 | 79.71 | 1,676,898 | +1.09(+1.39%) |
Jan 17, 2017 | 80.97 | 81.23 | 78.29 | 78.62 | 2,403,471 | -2.70(-3.32%) |
Jan 13, 2017 | 81.32 | 81.32 | 81.32 | 0 | +0.67(+0.83%) | |
Jan 12, 2017 | 80.72 | 80.86 | 79.24 | 80.65 | 1,646,368 | -0.22(-0.27%) |
Jan 11, 2017 | 79.97 | 81.03 | 79.17 | 80.87 | 1,764,535 | +0.89(+1.11%) |
Jan 10, 2017 | 79.29 | 80.37 | 78.56 | 79.98 | 1,796,034 | +0.39(+0.49%) |
Jan 09, 2017 | 78.95 | 79.74 | 78.26 | 79.59 | 1,489,060 | +0.29(+0.37%) |
Jan 06, 2017 | 77.28 | 79.81 | 76.89 | 79.30 | 1,587,682 | +2.37(+3.08%) |
Jan 05, 2017 | 77.08 | 77.63 | 76.33 | 76.93 | 1,368,229 | -0.59(-0.76%) |
Jan 04, 2017 | 76.19 | 77.96 | 76.09 | 77.52 | 1,889,516 | +1.34(+1.76%) |
Jan 03, 2017 | 74.61 | 77.10 | 74.50 | 76.18 | 1,896,507 | +2.17(+2.93%) |
Dec 30, 2016 | 74.01 | 74.01 | 74.01 | 0 | -0.97(-1.29%) | |
Dec 29, 2016 | 74.87 | 75.44 | 74.50 | 74.98 | 1,019,463 | -0.04(-0.05%) |
Dec 28, 2016 | 75.93 | 76.02 | 74.51 | 75.02 | 878,482 | -0.96(-1.26%) |
Dec 27, 2016 | 76.06 | 76.50 | 75.40 | 75.98 | 1,156,585 | -0.02(-0.03%) |
Dec 23, 2016 | 76.00 | 76.00 | 76.00 | 0 | +1.42(+1.90%) | |
Dec 22, 2016 | 75.33 | 75.63 | 74.34 | 74.58 | 2,102,411 | -1.05(-1.39%) |
Dec 21, 2016 | 76.05 | 76.28 | 75.27 | 75.63 | 1,568,023 | -0.38(-0.50%) |
Dec 20, 2016 | 76.16 | 76.53 | 74.88 | 76.01 | 1,630,903 | +0.31(+0.41%) |
Dec 19, 2016 | 76.76 | 77.08 | 75.43 | 75.70 | 2,005,494 | -0.78(-1.02%) |
Dec 16, 2016 | 79.03 | 79.23 | 76.34 | 76.48 | 5,326,956 | -2.44(-3.09%) |
Dec 15, 2016 | 76.86 | 79.43 | 75.97 | 78.92 | 3,745,442 | +2.09(+2.72%) |
Dec 14, 2016 | 79.69 | 79.92 | 76.15 | 76.83 | 3,289,259 | -2.84(-3.56%) |
Dec 13, 2016 | 78.99 | 80.34 | 78.80 | 79.67 | 2,720,455 | +1.30(+1.66%) |
Dec 12, 2016 | 81.07 | 81.76 | 77.58 | 78.37 | 2,862,260 | -2.74(-3.38%) |
Dec 09, 2016 | 82.29 | 83.08 | 80.66 | 81.11 | 2,371,297 | -0.63(-0.77%) |
Dec 08, 2016 | 80.58 | 82.77 | 80.00 | 81.74 | 4,003,357 | +1.40(+1.74%) |
Dec 07, 2016 | 76.26 | 80.92 | 75.42 | 80.34 | 7,717,440 | +4.02(+5.27%) |
Dec 06, 2016 | 71.27 | 77.87 | 70.73 | 76.32 | 7,002,108 | +5.14(+7.22%) |
Dec 05, 2016 | 70.44 | 72.41 | 70.15 | 71.18 | 2,230,221 | +0.61(+0.86%) |
Dec 02, 2016 | 69.02 | 70.87 | 68.06 | 70.57 | 3,173,622 | +1.35(+1.95%) |