Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.05 | 82.86 | 81.92 | 82.67 | 9,562,189 | +0.55(+0.67%) |
Feb 27, 2017 | 81.31 | 82.50 | 81.10 | 82.11 | 9,902,336 | +1.20(+1.48%) |
Feb 24, 2017 | 81.49 | 81.58 | 80.44 | 80.92 | 8,423,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.81 | 82.17 | 81.38 | 81.58 | 11,784,440 | +0.47(+0.58%) |
Feb 22, 2017 | 81.70 | 82.14 | 81.06 | 81.11 | 7,800,478 | -0.98(-1.20%) |
Feb 21, 2017 | 81.37 | 82.53 | 81.27 | 82.09 | 9,004,548 | +1.02(+1.26%) |
Feb 17, 2017 | 81.07 | 81.07 | 81.07 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.03 | 83.03 | 81.14 | 81.33 | 12,898,691 | -1.39(-1.68%) |
Feb 15, 2017 | 82.45 | 83.21 | 82.45 | 82.72 | 9,591,744 | +0.04(+0.04%) |
Feb 14, 2017 | 82.80 | 83.08 | 82.14 | 82.68 | 7,908,099 | -0.23(-0.27%) |
Feb 13, 2017 | 82.51 | 82.97 | 82.28 | 82.91 | 6,672,326 | +0.63(+0.76%) |
Feb 10, 2017 | 82.06 | 82.57 | 81.79 | 82.28 | 8,510,549 | +0.58(+0.70%) |
Feb 09, 2017 | 81.21 | 81.98 | 81.29 | 81.71 | 6,328,651 | +0.49(+0.61%) |
Feb 08, 2017 | 80.89 | 81.37 | 80.30 | 81.21 | 7,129,000 | +0.14(+0.17%) |
Feb 07, 2017 | 82.23 | 82.32 | 80.87 | 81.07 | 8,292,254 | -1.16(-1.41%) |
Feb 06, 2017 | 82.45 | 82.61 | 81.85 | 82.23 | 7,745,166 | -0.43(-0.52%) |
Feb 03, 2017 | 81.82 | 83.18 | 81.62 | 82.66 | 9,100,235 | +0.99(+1.21%) |
Feb 02, 2017 | 80.91 | 81.69 | 80.58 | 81.67 | 8,637,618 | +0.88(+1.09%) |
Feb 01, 2017 | 80.94 | 81.36 | 80.68 | 80.79 | 8,090,044 | -0.25(-0.31%) |
Jan 31, 2017 | 81.44 | 81.66 | 80.62 | 81.05 | 10,915,634 | -0.34(-0.42%) |
Jan 30, 2017 | 82.36 | 82.83 | 80.97 | 81.39 | 11,327,837 | -1.43(-1.73%) |
Jan 27, 2017 | 82.63 | 83.48 | 82.14 | 82.82 | 16,073,341 | -2.01(-2.37%) |
Jan 26, 2017 | 85.52 | 85.75 | 84.79 | 84.83 | 9,513,300 | -0.50(-0.59%) |
Jan 25, 2017 | 85.08 | 85.47 | 84.68 | 85.33 | 7,239,109 | +0.63(+0.75%) |
Jan 24, 2017 | 84.32 | 85.24 | 84.15 | 84.70 | 6,881,187 | +0.71(+0.85%) |
Jan 23, 2017 | 83.79 | 84.40 | 83.69 | 83.99 | 7,012,557 | -0.15(-0.18%) |
Jan 20, 2017 | 84.66 | 84.98 | 83.95 | 84.14 | 9,247,784 | +0.01(+0.02%) |
Jan 19, 2017 | 84.35 | 84.40 | 83.91 | 84.12 | 4,709,449 | -0.26(-0.31%) |
Jan 18, 2017 | 84.20 | 84.46 | 83.99 | 84.39 | 6,670,795 | -0.25(-0.29%) |
Jan 17, 2017 | 84.72 | 84.99 | 84.51 | 84.63 | 6,415,795 | -0.07(-0.09%) |
Jan 13, 2017 | 84.71 | 84.71 | 84.71 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.79 | 85.15 | 84.00 | 84.55 | 6,787,217 | +0.17(+0.20%) |
Jan 11, 2017 | 83.81 | 84.76 | 83.60 | 84.38 | 8,387,903 | +0.71(+0.84%) |
Jan 10, 2017 | 84.11 | 84.71 | 83.62 | 83.67 | 8,496,902 | -0.64(-0.76%) |
Jan 09, 2017 | 84.64 | 84.69 | 83.78 | 84.31 | 9,468,458 | -0.73(-0.86%) |
Jan 06, 2017 | 85.48 | 85.58 | 84.71 | 85.04 | 6,543,281 | -0.34(-0.40%) |
Jan 05, 2017 | 85.89 | 86.23 | 84.95 | 85.38 | 8,144,632 | -0.37(-0.43%) |
Jan 04, 2017 | 86.18 | 86.36 | 85.59 | 85.75 | 9,177,740 | -0.02(-0.03%) |
Jan 03, 2017 | 86.16 | 86.61 | 84.86 | 85.78 | 10,173,863 | +0.11(+0.13%) |
Dec 30, 2016 | 85.67 | 85.67 | 85.67 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.89 | 86.19 | 85.51 | 85.75 | 4,411,852 | -0.07(-0.08%) |
Dec 28, 2016 | 86.11 | 86.51 | 85.70 | 85.82 | 5,613,881 | -0.23(-0.26%) |
Dec 27, 2016 | 86.25 | 86.54 | 85.97 | 86.05 | 4,103,522 | -0.15(-0.17%) |
Dec 23, 2016 | 86.19 | 86.19 | 86.19 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.84 | 86.61 | 85.72 | 86.45 | 6,859,186 | +0.63(+0.73%) |
Dec 21, 2016 | 86.13 | 86.61 | 85.78 | 85.82 | 6,903,428 | -0.03(-0.03%) |
Dec 20, 2016 | 85.78 | 86.34 | 85.65 | 85.85 | 5,933,789 | +0.22(+0.25%) |
Dec 19, 2016 | 86.15 | 86.21 | 85.46 | 85.63 | 7,930,953 | -0.31(-0.36%) |
Dec 16, 2016 | 85.77 | 86.31 | 85.46 | 85.94 | 18,894,686 | +0.75(+0.88%) |
Dec 15, 2016 | 84.16 | 85.44 | 83.96 | 85.19 | 10,247,177 | +0.79(+0.94%) |
Dec 14, 2016 | 84.95 | 85.80 | 84.25 | 84.40 | 10,816,991 | -1.06(-1.24%) |
Dec 13, 2016 | 85.81 | 86.11 | 84.45 | 85.46 | 11,682,238 | +0.20(+0.23%) |
Dec 12, 2016 | 85.72 | 86.61 | 84.84 | 85.27 | 13,800,598 | +0.98(+1.16%) |
Dec 09, 2016 | 83.69 | 84.42 | 83.68 | 84.29 | 7,929,677 | +0.47(+0.56%) |
Dec 08, 2016 | 83.51 | 83.99 | 83.12 | 83.83 | 7,566,775 | +0.53(+0.64%) |
Dec 07, 2016 | 82.28 | 83.32 | 82.12 | 83.29 | 8,813,329 | +1.22(+1.49%) |
Dec 06, 2016 | 81.80 | 82.60 | 81.67 | 82.07 | 8,289,614 | -0.36(-0.43%) |
Dec 05, 2016 | 82.53 | 83.32 | 82.27 | 82.43 | 9,484,248 | +0.18(+0.22%) |
Dec 02, 2016 | 82.39 | 82.84 | 81.72 | 82.25 | 8,473,500 | -0.21(-0.26%) |