Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 87.69 | 93.87 | 87.63 | 92.91 | 4,639,436 | +8.28(+9.79%) |
Feb 27, 2017 | 85.11 | 85.49 | 84.41 | 84.63 | 1,016,333 | -0.43(-0.51%) |
Feb 24, 2017 | 84.14 | 85.25 | 83.31 | 85.06 | 764,770 | +0.48(+0.56%) |
Feb 23, 2017 | 85.23 | 85.34 | 84.00 | 84.58 | 806,930 | -0.03(-0.03%) |
Feb 22, 2017 | 85.50 | 85.72 | 84.56 | 84.61 | 713,298 | -1.23(-1.43%) |
Feb 21, 2017 | 84.67 | 85.87 | 84.58 | 85.84 | 863,283 | +1.70(+2.02%) |
Feb 17, 2017 | 84.13 | 84.13 | 84.13 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 85.01 | 86.03 | 84.27 | 84.58 | 648,654 | -0.32(-0.38%) |
Feb 15, 2017 | 83.58 | 85.13 | 83.31 | 84.90 | 1,650,237 | +1.44(+1.72%) |
Feb 14, 2017 | 86.38 | 86.38 | 82.70 | 83.47 | 1,807,925 | -3.26(-3.76%) |
Feb 13, 2017 | 86.34 | 87.33 | 85.72 | 86.72 | 721,566 | +0.96(+1.12%) |
Feb 10, 2017 | 86.45 | 86.45 | 85.37 | 85.76 | 696,842 | -0.19(-0.22%) |
Feb 09, 2017 | 86.36 | 86.82 | 85.72 | 85.96 | 544,952 | -0.40(-0.47%) |
Feb 08, 2017 | 85.04 | 86.40 | 84.39 | 86.36 | 722,795 | +1.42(+1.67%) |
Feb 07, 2017 | 86.04 | 86.45 | 84.45 | 84.94 | 826,888 | -1.36(-1.58%) |
Feb 06, 2017 | 86.08 | 86.47 | 85.83 | 86.30 | 522,199 | +0.02(+0.02%) |
Feb 03, 2017 | 85.47 | 86.45 | 85.12 | 86.29 | 488,188 | +1.24(+1.46%) |
Feb 02, 2017 | 85.49 | 85.49 | 83.75 | 85.04 | 643,915 | -0.46(-0.54%) |
Feb 01, 2017 | 85.30 | 85.71 | 83.90 | 85.50 | 934,286 | +0.70(+0.83%) |
Jan 31, 2017 | 86.60 | 86.66 | 84.68 | 84.79 | 1,588,267 | -1.77(-2.04%) |
Jan 30, 2017 | 86.76 | 86.82 | 85.83 | 86.56 | 740,086 | -0.78(-0.89%) |
Jan 27, 2017 | 87.26 | 87.75 | 86.73 | 87.34 | 494,873 | -0.06(-0.06%) |
Jan 26, 2017 | 86.12 | 87.77 | 86.08 | 87.39 | 870,137 | +1.35(+1.57%) |
Jan 25, 2017 | 87.70 | 87.74 | 85.35 | 86.04 | 1,183,874 | -1.42(-1.62%) |
Jan 24, 2017 | 85.98 | 87.72 | 85.77 | 87.46 | 1,007,162 | +1.69(+1.97%) |
Jan 23, 2017 | 85.47 | 85.96 | 84.99 | 85.76 | 381,736 | +0.31(+0.36%) |
Jan 20, 2017 | 85.64 | 86.08 | 84.98 | 85.45 | 766,491 | +0.28(+0.33%) |
Jan 19, 2017 | 84.89 | 86.41 | 84.70 | 85.17 | 665,960 | +0.41(+0.49%) |
Jan 18, 2017 | 86.81 | 86.96 | 84.48 | 84.76 | 1,206,921 | -1.60(-1.85%) |
Jan 17, 2017 | 87.08 | 87.68 | 85.96 | 86.36 | 922,983 | +0.32(+0.37%) |
Jan 13, 2017 | 86.04 | 86.04 | 86.04 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.61 | 86.32 | 84.39 | 85.81 | 1,138,685 | +0.41(+0.48%) |
Jan 11, 2017 | 82.90 | 86.16 | 82.45 | 85.40 | 1,974,753 | +3.13(+3.81%) |
Jan 10, 2017 | 83.16 | 83.45 | 81.54 | 82.27 | 901,365 | -0.55(-0.66%) |
Jan 09, 2017 | 83.05 | 83.27 | 82.72 | 82.82 | 1,022,702 | -0.30(-0.36%) |
Jan 06, 2017 | 82.94 | 83.29 | 82.25 | 83.12 | 601,903 | +0.38(+0.46%) |
Jan 05, 2017 | 82.96 | 83.65 | 82.13 | 82.73 | 997,705 | -0.28(-0.34%) |
Jan 04, 2017 | 81.21 | 83.43 | 81.18 | 83.02 | 1,231,961 | +2.43(+3.01%) |
Jan 03, 2017 | 79.77 | 80.65 | 79.61 | 80.59 | 1,065,871 | +1.80(+2.29%) |
Dec 30, 2016 | 78.79 | 78.79 | 78.79 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.38 | 79.76 | 79.00 | 79.70 | 388,067 | +0.45(+0.57%) |
Dec 28, 2016 | 81.51 | 81.84 | 79.17 | 79.25 | 660,067 | -2.22(-2.73%) |
Dec 27, 2016 | 81.36 | 81.88 | 81.10 | 81.47 | 250,120 | +0.17(+0.21%) |
Dec 23, 2016 | 81.30 | 81.30 | 81.30 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.46 | 81.95 | 80.74 | 80.93 | 414,136 | -0.79(-0.96%) |
Dec 21, 2016 | 81.77 | 82.37 | 81.54 | 81.72 | 432,793 | -0.05(-0.07%) |
Dec 20, 2016 | 81.55 | 82.20 | 81.16 | 81.77 | 502,799 | +0.31(+0.38%) |
Dec 19, 2016 | 81.88 | 82.07 | 80.89 | 81.46 | 885,850 | -0.21(-0.26%) |
Dec 16, 2016 | 82.42 | 82.84 | 80.62 | 81.67 | 1,785,832 | -0.54(-0.66%) |
Dec 15, 2016 | 82.69 | 83.10 | 81.75 | 82.21 | 886,255 | -0.11(-0.13%) |
Dec 14, 2016 | 83.43 | 84.02 | 82.27 | 82.32 | 1,560,845 | -1.08(-1.29%) |
Dec 13, 2016 | 83.72 | 83.97 | 82.64 | 83.40 | 1,055,393 | +0.10(+0.12%) |
Dec 12, 2016 | 82.92 | 83.56 | 82.70 | 83.31 | 772,825 | +0.57(+0.69%) |
Dec 09, 2016 | 83.63 | 83.63 | 82.22 | 82.73 | 953,044 | -1.01(-1.21%) |
Dec 08, 2016 | 82.10 | 84.15 | 81.47 | 83.74 | 1,714,896 | +2.74(+3.38%) |
Dec 07, 2016 | 78.67 | 81.07 | 78.67 | 81.01 | 882,629 | +2.26(+2.87%) |
Dec 06, 2016 | 78.22 | 79.03 | 78.09 | 78.75 | 1,460,774 | +0.04(+0.05%) |
Dec 05, 2016 | 78.05 | 78.86 | 77.91 | 78.71 | 1,286,668 | +1.30(+1.67%) |
Dec 02, 2016 | 78.16 | 78.43 | 76.97 | 77.41 | 743,079 | -0.72(-0.92%) |