Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.60 | 83.54 | 81.93 | 82.78 | 536,662 | -0.12(-0.14%) |
Feb 27, 2017 | 83.65 | 83.65 | 82.77 | 82.90 | 433,249 | -0.55(-0.66%) |
Feb 24, 2017 | 83.21 | 83.54 | 82.89 | 83.45 | 241,378 | +0.03(+0.04%) |
Feb 23, 2017 | 83.20 | 83.76 | 82.49 | 83.42 | 200,399 | +0.43(+0.52%) |
Feb 22, 2017 | 82.76 | 83.48 | 82.61 | 82.99 | 247,648 | -0.21(-0.25%) |
Feb 21, 2017 | 82.15 | 83.58 | 82.15 | 83.20 | 455,919 | +1.28(+1.56%) |
Feb 17, 2017 | 81.92 | 81.92 | 81.92 | 0 | +1.36(+1.69%) | |
Feb 16, 2017 | 80.17 | 80.59 | 79.91 | 80.56 | 206,201 | +0.02(+0.02%) |
Feb 15, 2017 | 79.95 | 80.55 | 79.09 | 80.54 | 298,592 | +0.78(+0.98%) |
Feb 14, 2017 | 79.28 | 79.80 | 79.28 | 79.76 | 432,069 | -0.11(-0.14%) |
Feb 13, 2017 | 80.00 | 80.47 | 79.08 | 79.87 | 466,251 | -0.38(-0.47%) |
Feb 10, 2017 | 79.21 | 80.48 | 78.40 | 80.25 | 687,027 | +0.48(+0.60%) |
Feb 09, 2017 | 77.44 | 80.36 | 77.22 | 79.77 | 963,470 | +2.87(+3.73%) |
Feb 08, 2017 | 72.99 | 77.48 | 72.30 | 76.90 | 1,132,901 | +4.43(+6.11%) |
Feb 07, 2017 | 72.55 | 72.76 | 71.83 | 72.47 | 422,253 | +0.04(+0.06%) |
Feb 06, 2017 | 72.19 | 72.61 | 71.68 | 72.43 | 517,508 | +0.46(+0.64%) |
Feb 03, 2017 | 71.38 | 72.07 | 70.78 | 71.97 | 453,631 | +0.75(+1.05%) |
Feb 02, 2017 | 71.16 | 71.82 | 70.78 | 71.22 | 553,787 | -0.02(-0.03%) |
Feb 01, 2017 | 71.45 | 72.18 | 70.51 | 71.24 | 349,768 | -0.28(-0.39%) |
Jan 31, 2017 | 71.29 | 71.86 | 71.21 | 71.52 | 254,631 | -0.11(-0.15%) |
Jan 30, 2017 | 71.58 | 71.67 | 70.84 | 71.63 | 283,672 | -0.02(-0.03%) |
Jan 27, 2017 | 71.38 | 71.78 | 71.15 | 71.65 | 225,710 | +0.06(+0.08%) |
Jan 26, 2017 | 73.20 | 73.20 | 71.47 | 71.59 | 438,217 | -1.30(-1.78%) |
Jan 25, 2017 | 72.59 | 73.57 | 72.41 | 72.89 | 410,530 | +0.31(+0.42%) |
Jan 24, 2017 | 72.18 | 72.74 | 71.83 | 72.58 | 284,731 | +0.38(+0.53%) |
Jan 23, 2017 | 71.86 | 72.46 | 71.86 | 72.20 | 268,863 | -0.03(-0.04%) |
Jan 20, 2017 | 72.88 | 72.88 | 71.98 | 72.23 | 162,574 | -0.51(-0.70%) |
Jan 19, 2017 | 72.94 | 73.51 | 72.29 | 72.74 | 292,335 | -0.17(-0.23%) |
Jan 18, 2017 | 72.98 | 73.13 | 72.42 | 72.91 | 415,941 | +0.08(+0.11%) |
Jan 17, 2017 | 72.90 | 73.37 | 72.24 | 72.83 | 175,517 | -0.19(-0.26%) |
Jan 13, 2017 | 73.02 | 73.02 | 73.02 | 0 | -0.30(-0.41%) | |
Jan 12, 2017 | 72.85 | 73.71 | 72.32 | 73.32 | 176,661 | +0.24(+0.33%) |
Jan 11, 2017 | 73.00 | 73.13 | 72.38 | 73.08 | 268,808 | +0.05(+0.07%) |
Jan 10, 2017 | 73.94 | 74.01 | 72.57 | 73.03 | 282,085 | -0.89(-1.20%) |
Jan 09, 2017 | 73.81 | 74.31 | 73.81 | 73.92 | 407,168 | +0.10(+0.13%) |
Jan 06, 2017 | 73.93 | 74.08 | 73.61 | 73.82 | 316,803 | -0.11(-0.15%) |
Jan 05, 2017 | 73.76 | 74.20 | 73.14 | 73.93 | 360,725 | +0.14(+0.19%) |
Jan 04, 2017 | 73.40 | 74.48 | 73.40 | 73.79 | 345,116 | +0.73(+1.00%) |
Jan 03, 2017 | 72.54 | 73.74 | 72.54 | 73.06 | 408,211 | +0.63(+0.87%) |
Dec 30, 2016 | 72.43 | 72.43 | 72.43 | 0 | +0.06(+0.08%) | |
Dec 29, 2016 | 72.57 | 72.99 | 71.92 | 72.37 | 324,908 | +0.04(+0.06%) |
Dec 28, 2016 | 72.80 | 72.93 | 71.87 | 72.33 | 250,741 | -0.17(-0.23%) |
Dec 27, 2016 | 73.05 | 73.53 | 72.42 | 72.50 | 385,718 | -0.80(-1.09%) |
Dec 23, 2016 | 73.30 | 73.30 | 73.30 | 0 | +0.16(+0.22%) | |
Dec 22, 2016 | 73.67 | 73.67 | 72.77 | 73.14 | 293,392 | -0.23(-0.31%) |
Dec 21, 2016 | 74.19 | 74.19 | 73.35 | 73.37 | 226,288 | -0.63(-0.85%) |
Dec 20, 2016 | 73.93 | 74.24 | 73.48 | 74.00 | 243,382 | +0.07(+0.09%) |
Dec 19, 2016 | 73.22 | 74.26 | 72.99 | 73.93 | 196,167 | +0.95(+1.30%) |
Dec 16, 2016 | 73.49 | 74.06 | 72.93 | 72.98 | 297,905 | -0.60(-0.82%) |
Dec 15, 2016 | 72.90 | 74.95 | 72.45 | 73.58 | 290,785 | +0.44(+0.60%) |
Dec 14, 2016 | 73.47 | 74.41 | 72.97 | 73.14 | 211,323 | -0.58(-0.79%) |
Dec 13, 2016 | 73.95 | 74.94 | 73.64 | 73.72 | 260,947 | -0.16(-0.22%) |
Dec 12, 2016 | 73.05 | 74.36 | 73.05 | 73.88 | 300,261 | -0.47(-0.63%) |
Dec 09, 2016 | 75.49 | 75.49 | 74.17 | 74.35 | 187,234 | -0.65(-0.87%) |
Dec 08, 2016 | 74.02 | 75.30 | 73.67 | 75.00 | 299,605 | +1.16(+1.57%) |
Dec 07, 2016 | 72.39 | 74.09 | 72.08 | 73.84 | 296,715 | +1.72(+2.38%) |
Dec 06, 2016 | 72.00 | 72.64 | 70.63 | 72.12 | 297,594 | +0.29(+0.40%) |
Dec 05, 2016 | 70.88 | 72.35 | 70.60 | 71.83 | 336,300 | +1.24(+1.76%) |
Dec 02, 2016 | 71.27 | 71.60 | 70.57 | 70.59 | 306,392 | -1.20(-1.67%) |