Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.07 | 82.88 | 81.94 | 82.69 | 9,559,919 | +0.55(+0.67%) |
Feb 27, 2017 | 81.33 | 82.52 | 81.12 | 82.13 | 9,899,985 | +1.20(+1.48%) |
Feb 24, 2017 | 81.51 | 81.60 | 80.46 | 80.94 | 8,421,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.83 | 82.19 | 81.40 | 81.60 | 11,781,642 | +0.47(+0.58%) |
Feb 22, 2017 | 81.72 | 82.16 | 81.08 | 81.13 | 7,798,626 | -0.98(-1.20%) |
Feb 21, 2017 | 81.38 | 82.55 | 81.29 | 82.11 | 9,002,410 | +1.02(+1.26%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.05 | 83.05 | 81.16 | 81.35 | 12,895,628 | -1.39(-1.68%) |
Feb 15, 2017 | 82.47 | 83.23 | 82.47 | 82.74 | 9,589,466 | +0.04(+0.04%) |
Feb 14, 2017 | 82.82 | 83.10 | 82.16 | 82.70 | 7,906,221 | -0.23(-0.27%) |
Feb 13, 2017 | 82.53 | 82.99 | 82.30 | 82.93 | 6,670,741 | +0.63(+0.76%) |
Feb 10, 2017 | 82.08 | 82.59 | 81.81 | 82.30 | 8,508,529 | +0.58(+0.70%) |
Feb 09, 2017 | 81.23 | 82.00 | 81.31 | 81.73 | 6,327,148 | +0.50(+0.61%) |
Feb 08, 2017 | 80.90 | 81.38 | 80.31 | 81.23 | 7,127,308 | +0.14(+0.17%) |
Feb 07, 2017 | 82.25 | 82.34 | 80.89 | 81.09 | 8,290,286 | -1.16(-1.41%) |
Feb 06, 2017 | 82.47 | 82.63 | 81.87 | 82.25 | 7,743,327 | -0.43(-0.52%) |
Feb 03, 2017 | 81.84 | 83.20 | 81.64 | 82.68 | 9,098,074 | +0.99(+1.21%) |
Feb 02, 2017 | 80.93 | 81.71 | 80.60 | 81.69 | 8,635,567 | +0.88(+1.09%) |
Feb 01, 2017 | 80.96 | 81.38 | 80.70 | 80.81 | 8,088,123 | -0.25(-0.31%) |
Jan 31, 2017 | 81.46 | 81.68 | 80.63 | 81.06 | 10,913,042 | -0.34(-0.42%) |
Jan 30, 2017 | 82.37 | 82.85 | 80.99 | 81.41 | 11,325,148 | -1.43(-1.73%) |
Jan 27, 2017 | 82.65 | 83.50 | 82.16 | 82.84 | 16,069,524 | -2.01(-2.37%) |
Jan 26, 2017 | 85.54 | 85.77 | 84.81 | 84.85 | 9,511,041 | -0.50(-0.59%) |
Jan 25, 2017 | 85.10 | 85.49 | 84.70 | 85.35 | 7,237,391 | +0.63(+0.75%) |
Jan 24, 2017 | 84.34 | 85.26 | 84.17 | 84.72 | 6,879,553 | +0.71(+0.85%) |
Jan 23, 2017 | 83.81 | 84.42 | 83.71 | 84.01 | 7,010,892 | -0.15(-0.18%) |
Jan 20, 2017 | 84.68 | 85.00 | 83.97 | 84.16 | 9,245,588 | +0.01(+0.02%) |
Jan 19, 2017 | 84.37 | 84.42 | 83.93 | 84.14 | 4,708,330 | -0.26(-0.31%) |
Jan 18, 2017 | 84.22 | 84.48 | 84.01 | 84.41 | 6,669,211 | -0.25(-0.29%) |
Jan 17, 2017 | 84.74 | 85.01 | 84.53 | 84.65 | 6,414,271 | -0.07(-0.09%) |
Jan 13, 2017 | 84.73 | 84.73 | 84.73 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.81 | 85.17 | 84.02 | 84.57 | 6,785,606 | +0.17(+0.20%) |
Jan 11, 2017 | 83.83 | 84.78 | 83.62 | 84.40 | 8,385,911 | +0.71(+0.84%) |
Jan 10, 2017 | 84.13 | 84.73 | 83.64 | 83.69 | 8,494,885 | -0.64(-0.76%) |
Jan 09, 2017 | 84.66 | 84.71 | 83.80 | 84.33 | 9,466,210 | -0.73(-0.86%) |
Jan 06, 2017 | 85.51 | 85.60 | 84.73 | 85.06 | 6,541,727 | -0.34(-0.40%) |
Jan 05, 2017 | 85.91 | 86.26 | 84.97 | 85.40 | 8,142,698 | -0.37(-0.43%) |
Jan 04, 2017 | 86.20 | 86.38 | 85.61 | 85.77 | 9,175,561 | -0.02(-0.03%) |
Jan 03, 2017 | 86.18 | 86.63 | 84.88 | 85.80 | 10,171,447 | +0.11(+0.13%) |
Dec 30, 2016 | 85.69 | 85.69 | 85.69 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.91 | 86.21 | 85.53 | 85.77 | 4,410,805 | -0.07(-0.08%) |
Dec 28, 2016 | 86.13 | 86.53 | 85.72 | 85.84 | 5,612,548 | -0.23(-0.26%) |
Dec 27, 2016 | 86.27 | 86.56 | 85.99 | 86.07 | 4,102,547 | -0.15(-0.17%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.86 | 86.63 | 85.74 | 86.47 | 6,857,558 | +0.63(+0.73%) |
Dec 21, 2016 | 86.15 | 86.63 | 85.80 | 85.84 | 6,901,789 | -0.03(-0.03%) |
Dec 20, 2016 | 85.80 | 86.36 | 85.67 | 85.87 | 5,932,380 | +0.22(+0.25%) |
Dec 19, 2016 | 86.18 | 86.23 | 85.48 | 85.65 | 7,929,070 | -0.31(-0.36%) |
Dec 16, 2016 | 85.79 | 86.33 | 85.48 | 85.96 | 18,890,200 | +0.75(+0.88%) |
Dec 15, 2016 | 84.18 | 85.46 | 83.98 | 85.21 | 10,244,744 | +0.79(+0.94%) |
Dec 14, 2016 | 84.97 | 85.82 | 84.28 | 84.42 | 10,814,423 | -1.06(-1.24%) |
Dec 13, 2016 | 85.83 | 86.13 | 84.47 | 85.48 | 11,679,465 | +0.20(+0.23%) |
Dec 12, 2016 | 85.74 | 86.63 | 84.86 | 85.29 | 13,797,322 | +0.98(+1.16%) |
Dec 09, 2016 | 83.71 | 84.44 | 83.70 | 84.31 | 7,927,794 | +0.47(+0.56%) |
Dec 08, 2016 | 83.53 | 84.01 | 83.14 | 83.85 | 7,564,979 | +0.53(+0.64%) |
Dec 07, 2016 | 82.29 | 83.34 | 82.13 | 83.31 | 8,811,237 | +1.22(+1.49%) |
Dec 06, 2016 | 81.82 | 82.62 | 81.69 | 82.09 | 8,287,646 | -0.36(-0.43%) |
Dec 05, 2016 | 82.55 | 83.34 | 82.29 | 82.45 | 9,481,997 | +0.18(+0.22%) |
Dec 02, 2016 | 82.41 | 82.86 | 81.74 | 82.27 | 8,471,488 | -0.21(-0.26%) |