Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 85.11 | 85.94 | 84.92 | 85.88 | 475,841 | +0.76(+0.90%) |
Feb 27, 2017 | 85.60 | 85.85 | 84.79 | 85.11 | 329,834 | -0.56(-0.65%) |
Feb 24, 2017 | 85.14 | 85.69 | 84.80 | 85.67 | 308,638 | -0.07(-0.08%) |
Feb 23, 2017 | 85.01 | 85.92 | 85.01 | 85.74 | 517,351 | +0.85(+1.00%) |
Feb 22, 2017 | 84.16 | 84.97 | 84.16 | 84.89 | 448,562 | +0.30(+0.36%) |
Feb 21, 2017 | 83.14 | 84.78 | 83.13 | 84.58 | 505,152 | +1.11(+1.33%) |
Feb 17, 2017 | 83.47 | 83.47 | 83.47 | 0 | +0.20(+0.24%) | |
Feb 16, 2017 | 83.09 | 83.76 | 82.88 | 83.27 | 526,450 | +0.23(+0.28%) |
Feb 15, 2017 | 81.84 | 83.04 | 81.84 | 83.04 | 428,477 | +0.86(+1.05%) |
Feb 14, 2017 | 80.68 | 82.35 | 80.18 | 82.18 | 370,510 | +0.80(+0.99%) |
Feb 13, 2017 | 80.28 | 81.89 | 80.27 | 81.37 | 464,960 | +1.20(+1.50%) |
Feb 10, 2017 | 78.82 | 80.24 | 78.67 | 80.18 | 543,820 | +1.35(+1.72%) |
Feb 09, 2017 | 78.04 | 79.27 | 77.71 | 78.82 | 925,000 | +0.79(+1.01%) |
Feb 08, 2017 | 81.94 | 81.94 | 77.26 | 78.04 | 1,148,249 | -5.65(-6.75%) |
Feb 07, 2017 | 84.27 | 84.50 | 83.61 | 83.69 | 529,988 | -0.34(-0.40%) |
Feb 06, 2017 | 84.14 | 84.49 | 83.76 | 84.02 | 281,345 | -0.53(-0.63%) |
Feb 03, 2017 | 84.43 | 84.86 | 84.08 | 84.56 | 350,496 | +0.58(+0.69%) |
Feb 02, 2017 | 84.01 | 84.33 | 83.68 | 83.98 | 327,823 | -0.02(-0.02%) |
Feb 01, 2017 | 83.79 | 84.49 | 83.73 | 84.00 | 391,244 | +0.20(+0.24%) |
Jan 31, 2017 | 83.74 | 83.94 | 83.37 | 83.80 | 445,050 | +0.15(+0.18%) |
Jan 30, 2017 | 84.29 | 84.29 | 83.20 | 83.65 | 439,356 | -0.79(-0.94%) |
Jan 27, 2017 | 85.32 | 85.39 | 84.41 | 84.45 | 353,884 | -0.86(-1.01%) |
Jan 26, 2017 | 84.52 | 85.34 | 84.50 | 85.31 | 335,406 | +0.73(+0.87%) |
Jan 25, 2017 | 84.01 | 84.72 | 84.01 | 84.58 | 436,676 | +1.11(+1.33%) |
Jan 24, 2017 | 82.76 | 83.73 | 82.76 | 83.46 | 257,952 | +0.66(+0.80%) |
Jan 23, 2017 | 82.91 | 83.12 | 82.55 | 82.80 | 305,105 | -0.16(-0.19%) |
Jan 20, 2017 | 82.66 | 83.39 | 82.38 | 82.95 | 405,207 | +0.43(+0.52%) |
Jan 19, 2017 | 82.28 | 82.78 | 82.02 | 82.52 | 402,243 | +0.46(+0.56%) |
Jan 18, 2017 | 82.00 | 82.43 | 81.31 | 82.07 | 461,078 | +0.35(+0.43%) |
Jan 17, 2017 | 81.37 | 82.23 | 80.87 | 81.71 | 463,146 | -0.10(-0.13%) |
Jan 13, 2017 | 81.81 | 81.81 | 81.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 81.74 | 82.22 | 81.05 | 81.81 | 443,722 | +0.03(+0.03%) |
Jan 11, 2017 | 81.23 | 81.80 | 81.06 | 81.79 | 391,891 | +0.52(+0.64%) |
Jan 10, 2017 | 81.31 | 82.14 | 81.04 | 81.27 | 429,740 | +0.08(+0.10%) |
Jan 09, 2017 | 82.01 | 82.39 | 81.15 | 81.19 | 579,740 | -1.61(-1.95%) |
Jan 06, 2017 | 82.20 | 83.11 | 82.01 | 82.81 | 416,591 | +0.73(+0.89%) |
Jan 05, 2017 | 82.26 | 82.78 | 81.54 | 82.07 | 478,010 | +0.03(+0.04%) |
Jan 04, 2017 | 81.14 | 82.25 | 79.80 | 82.04 | 532,108 | +0.84(+1.03%) |
Jan 03, 2017 | 80.79 | 81.20 | 79.99 | 81.20 | 497,503 | +1.09(+1.36%) |
Dec 30, 2016 | 80.12 | 80.12 | 80.12 | 0 | +0.16(+0.21%) | |
Dec 29, 2016 | 80.15 | 80.78 | 79.85 | 79.95 | 497,159 | -0.45(-0.56%) |
Dec 28, 2016 | 81.20 | 81.44 | 80.31 | 80.40 | 378,268 | -0.47(-0.59%) |
Dec 27, 2016 | 80.55 | 81.22 | 80.33 | 80.87 | 267,112 | +0.40(+0.49%) |
Dec 23, 2016 | 80.48 | 80.48 | 80.48 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 79.90 | 80.55 | 79.61 | 80.40 | 385,668 | +0.75(+0.94%) |
Dec 21, 2016 | 79.55 | 79.95 | 79.36 | 79.65 | 327,954 | +0.02(+0.02%) |
Dec 20, 2016 | 80.18 | 80.41 | 79.42 | 79.63 | 360,919 | -0.09(-0.12%) |
Dec 19, 2016 | 78.82 | 79.92 | 78.69 | 79.73 | 588,536 | +0.92(+1.17%) |
Dec 16, 2016 | 79.83 | 79.93 | 78.42 | 78.80 | 1,436,436 | -0.97(-1.22%) |
Dec 15, 2016 | 79.38 | 80.94 | 79.30 | 79.78 | 455,838 | +0.29(+0.37%) |
Dec 14, 2016 | 79.24 | 80.56 | 78.93 | 79.49 | 418,529 | +0.06(+0.08%) |
Dec 13, 2016 | 79.51 | 79.84 | 78.32 | 79.43 | 473,895 | -0.07(-0.09%) |
Dec 12, 2016 | 79.34 | 79.99 | 78.81 | 79.49 | 506,403 | -0.02(-0.02%) |
Dec 09, 2016 | 80.43 | 80.70 | 79.12 | 79.51 | 376,437 | -1.16(-1.44%) |
Dec 08, 2016 | 78.17 | 80.94 | 78.17 | 80.68 | 942,028 | +2.82(+3.62%) |
Dec 07, 2016 | 76.78 | 77.85 | 76.55 | 77.85 | 618,448 | +1.16(+1.52%) |
Dec 06, 2016 | 74.96 | 77.00 | 74.86 | 76.69 | 686,409 | +1.92(+2.57%) |
Dec 05, 2016 | 74.58 | 74.81 | 74.07 | 74.77 | 655,200 | +0.48(+0.65%) |
Dec 02, 2016 | 74.82 | 75.07 | 74.02 | 74.28 | 424,211 | -0.59(-0.78%) |