Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.83 | 83.20 | 82.83 | 82.85 | 670,942 | -0.04(-0.04%) |
Feb 27, 2017 | 82.59 | 82.99 | 82.57 | 82.88 | 576,552 | -0.13(-0.16%) |
Feb 24, 2017 | 82.69 | 83.01 | 82.48 | 83.01 | 708,780 | -0.68(-0.82%) |
Feb 23, 2017 | 83.50 | 83.97 | 83.42 | 83.70 | 505,768 | +0.12(+0.14%) |
Feb 22, 2017 | 83.18 | 83.73 | 83.06 | 83.58 | 681,878 | +0.76(+0.92%) |
Feb 21, 2017 | 82.28 | 82.82 | 82.25 | 82.82 | 679,859 | +0.61(+0.75%) |
Feb 17, 2017 | 82.20 | 82.20 | 82.20 | 0 | -0.26(-0.31%) | |
Feb 16, 2017 | 82.22 | 82.54 | 82.20 | 82.46 | 672,427 | +0.27(+0.32%) |
Feb 15, 2017 | 81.30 | 82.28 | 81.25 | 82.20 | 786,212 | -0.02(-0.02%) |
Feb 14, 2017 | 82.23 | 82.27 | 81.87 | 82.21 | 494,422 | -0.05(-0.06%) |
Feb 13, 2017 | 82.58 | 82.62 | 82.22 | 82.27 | 450,362 | +0.71(+0.87%) |
Feb 10, 2017 | 81.53 | 81.74 | 81.48 | 81.56 | 469,052 | +0.02(+0.02%) |
Feb 09, 2017 | 81.71 | 81.94 | 81.54 | 81.54 | 617,017 | -0.07(-0.09%) |
Feb 08, 2017 | 81.55 | 81.99 | 81.46 | 81.61 | 735,365 | -0.15(-0.18%) |
Feb 07, 2017 | 81.23 | 81.79 | 81.18 | 81.76 | 1,724,206 | +0.63(+0.78%) |
Feb 06, 2017 | 80.81 | 81.20 | 80.74 | 81.13 | 1,374,562 | -1.13(-1.37%) |
Feb 03, 2017 | 82.15 | 82.31 | 81.86 | 82.26 | 707,169 | +0.58(+0.71%) |
Feb 02, 2017 | 82.29 | 82.36 | 81.57 | 81.68 | 1,666,244 | +1.03(+1.28%) |
Feb 01, 2017 | 80.84 | 80.92 | 80.19 | 80.65 | 1,324,589 | -0.71(-0.87%) |
Jan 31, 2017 | 81.56 | 81.62 | 81.08 | 81.36 | 1,039,717 | +0.16(+0.20%) |
Jan 30, 2017 | 80.61 | 81.30 | 80.45 | 81.20 | 1,268,315 | +0.19(+0.23%) |
Jan 27, 2017 | 81.10 | 81.40 | 80.79 | 81.01 | 884,769 | +0.27(+0.33%) |
Jan 26, 2017 | 80.59 | 80.94 | 80.41 | 80.75 | 859,890 | -0.36(-0.44%) |
Jan 25, 2017 | 80.85 | 81.16 | 80.52 | 81.10 | 1,139,252 | +1.41(+1.77%) |
Jan 24, 2017 | 80.03 | 80.13 | 79.40 | 79.69 | 1,336,710 | +0.29(+0.37%) |
Jan 23, 2017 | 79.52 | 79.55 | 78.99 | 79.40 | 728,355 | -0.09(-0.11%) |
Jan 20, 2017 | 79.46 | 79.65 | 79.40 | 79.48 | 477,254 | +0.15(+0.19%) |
Jan 19, 2017 | 78.95 | 79.56 | 78.95 | 79.33 | 1,297,351 | -0.11(-0.13%) |
Jan 18, 2017 | 79.04 | 79.47 | 79.01 | 79.44 | 888,703 | -0.26(-0.32%) |
Jan 17, 2017 | 79.58 | 79.79 | 79.38 | 79.70 | 960,315 | +0.18(+0.22%) |
Jan 13, 2017 | 79.52 | 79.52 | 79.52 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 78.88 | 79.68 | 78.84 | 79.48 | 691,068 | +0.53(+0.68%) |
Jan 11, 2017 | 78.09 | 79.06 | 78.03 | 78.94 | 1,594,822 | +0.14(+0.18%) |
Jan 10, 2017 | 79.16 | 79.38 | 78.69 | 78.80 | 652,273 | -0.65(-0.82%) |
Jan 09, 2017 | 79.10 | 79.56 | 79.06 | 79.45 | 1,384,390 | +0.79(+1.01%) |
Jan 06, 2017 | 78.08 | 78.89 | 77.99 | 78.66 | 1,025,147 | +0.55(+0.71%) |
Jan 05, 2017 | 76.79 | 78.20 | 76.75 | 78.11 | 1,414,867 | +1.06(+1.37%) |
Jan 04, 2017 | 76.16 | 77.08 | 76.01 | 77.05 | 1,189,617 | +0.32(+0.42%) |
Jan 03, 2017 | 76.68 | 76.85 | 76.39 | 76.73 | 903,997 | -0.12(-0.15%) |
Dec 30, 2016 | 76.84 | 76.84 | 76.84 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 76.80 | 77.07 | 76.67 | 76.91 | 595,702 | +0.74(+0.97%) |
Dec 28, 2016 | 76.39 | 76.49 | 76.05 | 76.18 | 408,752 | -0.11(-0.14%) |
Dec 27, 2016 | 76.25 | 76.59 | 76.22 | 76.28 | 360,238 | +0.10(+0.13%) |
Dec 23, 2016 | 76.19 | 76.19 | 76.19 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 76.42 | 76.45 | 76.08 | 76.20 | 1,148,171 | -0.21(-0.28%) |
Dec 21, 2016 | 77.00 | 77.06 | 76.33 | 76.42 | 537,879 | -0.09(-0.12%) |
Dec 20, 2016 | 76.26 | 76.54 | 76.09 | 76.51 | 479,614 | +0.69(+0.91%) |
Dec 19, 2016 | 75.99 | 76.35 | 75.67 | 75.81 | 477,274 | +0.23(+0.31%) |
Dec 16, 2016 | 75.40 | 75.76 | 75.36 | 75.58 | 640,108 | +0.29(+0.39%) |
Dec 15, 2016 | 74.93 | 75.52 | 74.81 | 75.29 | 866,953 | -0.20(-0.27%) |
Dec 14, 2016 | 76.11 | 76.44 | 75.31 | 75.49 | 772,534 | -0.47(-0.62%) |
Dec 13, 2016 | 75.72 | 76.51 | 75.72 | 75.96 | 547,151 | +0.87(+1.16%) |
Dec 12, 2016 | 75.31 | 75.33 | 74.71 | 75.09 | 862,725 | +0.03(+0.04%) |
Dec 09, 2016 | 75.01 | 75.23 | 74.87 | 75.07 | 621,436 | +0.17(+0.23%) |
Dec 08, 2016 | 74.83 | 75.25 | 74.73 | 74.90 | 986,880 | -0.44(-0.59%) |
Dec 07, 2016 | 74.24 | 75.53 | 74.19 | 75.34 | 656,724 | +1.56(+2.11%) |
Dec 06, 2016 | 73.34 | 73.93 | 73.31 | 73.79 | 765,292 | -0.12(-0.17%) |
Dec 05, 2016 | 73.66 | 74.05 | 73.43 | 73.91 | 493,558 | +1.08(+1.48%) |
Dec 02, 2016 | 72.43 | 73.28 | 72.28 | 72.83 | 1,409,860 | +0.01(+0.01%) |