Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.57 | 88.57 | 87.23 | 87.76 | 932,881 | -0.87(-0.98%) |
Feb 27, 2017 | 88.54 | 88.85 | 87.84 | 88.64 | 479,793 | -0.01(-0.01%) |
Feb 24, 2017 | 87.53 | 88.81 | 87.27 | 88.65 | 540,653 | +0.51(+0.58%) |
Feb 23, 2017 | 88.02 | 88.30 | 87.19 | 88.14 | 592,303 | +0.04(+0.04%) |
Feb 22, 2017 | 87.35 | 88.75 | 87.22 | 88.10 | 575,826 | +0.40(+0.45%) |
Feb 21, 2017 | 87.26 | 88.40 | 87.14 | 87.70 | 671,144 | +0.23(+0.27%) |
Feb 17, 2017 | 87.47 | 87.47 | 87.47 | 0 | +0.06(+0.07%) | |
Feb 16, 2017 | 87.85 | 88.61 | 86.81 | 87.40 | 518,428 | -0.35(-0.40%) |
Feb 15, 2017 | 87.20 | 88.22 | 86.53 | 87.76 | 861,820 | +0.84(+0.97%) |
Feb 14, 2017 | 85.75 | 89.11 | 85.58 | 86.91 | 2,467,190 | +1.07(+1.25%) |
Feb 13, 2017 | 84.76 | 85.97 | 84.63 | 85.84 | 688,684 | +1.45(+1.72%) |
Feb 10, 2017 | 84.07 | 85.47 | 83.65 | 84.39 | 1,200,925 | +0.82(+0.99%) |
Feb 09, 2017 | 85.67 | 86.33 | 83.40 | 83.56 | 1,720,702 | -2.11(-2.46%) |
Feb 08, 2017 | 85.58 | 86.19 | 85.08 | 85.67 | 627,772 | -0.04(-0.04%) |
Feb 07, 2017 | 86.65 | 87.70 | 85.41 | 85.71 | 996,345 | -0.39(-0.45%) |
Feb 06, 2017 | 84.88 | 86.50 | 84.78 | 86.10 | 1,601,782 | +1.31(+1.55%) |
Feb 03, 2017 | 83.23 | 86.68 | 83.23 | 84.78 | 1,773,279 | +2.53(+3.08%) |
Feb 02, 2017 | 78.83 | 84.04 | 78.34 | 82.25 | 1,861,999 | +4.77(+6.16%) |
Feb 01, 2017 | 76.97 | 78.24 | 76.43 | 77.47 | 1,158,461 | +0.92(+1.21%) |
Jan 31, 2017 | 77.37 | 77.38 | 76.26 | 76.55 | 565,964 | -0.80(-1.03%) |
Jan 30, 2017 | 76.21 | 77.44 | 75.25 | 77.35 | 525,459 | +0.79(+1.03%) |
Jan 27, 2017 | 77.30 | 77.55 | 76.35 | 76.56 | 550,466 | -0.69(-0.90%) |
Jan 26, 2017 | 76.45 | 77.33 | 75.85 | 77.25 | 892,427 | +0.73(+0.96%) |
Jan 25, 2017 | 76.67 | 76.88 | 76.27 | 76.52 | 511,600 | +0.47(+0.62%) |
Jan 24, 2017 | 76.21 | 76.55 | 75.42 | 76.05 | 599,978 | +0.07(+0.10%) |
Jan 23, 2017 | 75.35 | 76.08 | 75.16 | 75.98 | 510,008 | +0.35(+0.46%) |
Jan 20, 2017 | 75.38 | 75.87 | 75.23 | 75.62 | 373,165 | +0.55(+0.73%) |
Jan 19, 2017 | 76.16 | 76.43 | 75.03 | 75.08 | 540,357 | -1.05(-1.37%) |
Jan 18, 2017 | 75.60 | 76.27 | 74.36 | 76.12 | 762,300 | +1.10(+1.47%) |
Jan 17, 2017 | 76.30 | 76.53 | 75.01 | 75.02 | 543,827 | -1.20(-1.58%) |
Jan 13, 2017 | 76.23 | 76.23 | 76.23 | 0 | +1.06(+1.42%) | |
Jan 12, 2017 | 75.06 | 75.49 | 73.90 | 75.16 | 435,867 | -0.25(-0.33%) |
Jan 11, 2017 | 75.14 | 75.45 | 74.78 | 75.41 | 395,089 | +0.00(+0.00%) |
Jan 10, 2017 | 76.15 | 76.41 | 75.01 | 75.41 | 604,147 | -1.07(-1.40%) |
Jan 09, 2017 | 76.89 | 77.26 | 76.40 | 76.49 | 722,231 | -0.67(-0.86%) |
Jan 06, 2017 | 75.66 | 77.61 | 75.66 | 77.15 | 646,221 | +1.63(+2.16%) |
Jan 05, 2017 | 74.40 | 75.63 | 74.40 | 75.52 | 602,673 | +0.86(+1.15%) |
Jan 04, 2017 | 73.15 | 75.02 | 73.15 | 74.66 | 918,631 | +1.85(+2.54%) |
Jan 03, 2017 | 73.80 | 73.81 | 72.53 | 72.81 | 698,315 | -0.06(-0.09%) |
Dec 30, 2016 | 72.88 | 72.88 | 72.88 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.57 | 72.91 | 72.17 | 72.68 | 493,858 | +0.19(+0.27%) |
Dec 28, 2016 | 72.96 | 73.12 | 72.29 | 72.49 | 421,499 | -0.45(-0.62%) |
Dec 27, 2016 | 72.90 | 73.39 | 72.66 | 72.94 | 493,104 | +0.24(+0.33%) |
Dec 23, 2016 | 72.70 | 72.70 | 72.70 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.58 | 73.79 | 71.92 | 72.61 | 808,988 | -1.08(-1.47%) |
Dec 21, 2016 | 74.60 | 74.78 | 73.64 | 73.69 | 513,322 | -1.00(-1.34%) |
Dec 20, 2016 | 74.14 | 74.83 | 73.94 | 74.69 | 936,255 | +0.45(+0.61%) |
Dec 19, 2016 | 73.80 | 74.81 | 73.80 | 74.24 | 469,018 | +0.32(+0.44%) |
Dec 16, 2016 | 74.76 | 74.82 | 73.88 | 73.91 | 1,305,899 | -0.59(-0.79%) |
Dec 15, 2016 | 73.83 | 75.18 | 73.80 | 74.51 | 689,397 | +0.64(+0.86%) |
Dec 14, 2016 | 75.05 | 75.66 | 73.47 | 73.87 | 653,683 | -1.10(-1.47%) |
Dec 13, 2016 | 74.95 | 75.70 | 74.79 | 74.97 | 858,375 | +0.52(+0.70%) |
Dec 12, 2016 | 75.16 | 75.23 | 74.23 | 74.45 | 698,230 | -0.91(-1.20%) |
Dec 09, 2016 | 74.79 | 75.63 | 74.72 | 75.36 | 406,413 | +0.70(+0.94%) |
Dec 08, 2016 | 74.61 | 74.94 | 73.90 | 74.65 | 631,667 | -0.06(-0.07%) |
Dec 07, 2016 | 73.88 | 74.81 | 72.83 | 74.71 | 585,520 | +1.17(+1.60%) |
Dec 06, 2016 | 74.76 | 74.93 | 72.90 | 73.53 | 958,494 | -1.17(-1.56%) |
Dec 05, 2016 | 73.83 | 74.88 | 73.83 | 74.70 | 536,455 | +1.31(+1.79%) |
Dec 02, 2016 | 71.66 | 73.41 | 71.58 | 73.39 | 641,885 | +2.03(+2.84%) |