Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.73 | 80.84 | 79.02 | 79.07 | 3,114,299 | -1.67(-2.07%) |
Feb 27, 2017 | 81.00 | 81.14 | 80.60 | 80.74 | 1,578,861 | -0.28(-0.34%) |
Feb 24, 2017 | 80.37 | 81.02 | 79.87 | 81.02 | 1,489,801 | +0.08(+0.10%) |
Feb 23, 2017 | 81.68 | 81.84 | 80.51 | 80.94 | 1,514,084 | -0.26(-0.32%) |
Feb 22, 2017 | 80.77 | 81.35 | 80.52 | 81.20 | 1,800,514 | -0.01(-0.01%) |
Feb 21, 2017 | 80.64 | 81.40 | 80.57 | 81.21 | 1,503,455 | +0.52(+0.64%) |
Feb 17, 2017 | 80.69 | 80.69 | 80.69 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.37 | 81.46 | 80.40 | 80.80 | 2,004,034 | -0.52(-0.64%) |
Feb 15, 2017 | 81.28 | 81.69 | 80.81 | 81.32 | 1,921,311 | -0.05(-0.06%) |
Feb 14, 2017 | 81.46 | 81.50 | 80.78 | 81.37 | 1,730,115 | -0.31(-0.38%) |
Feb 13, 2017 | 81.15 | 81.87 | 81.01 | 81.68 | 2,740,849 | +0.79(+0.97%) |
Feb 10, 2017 | 80.70 | 81.69 | 80.51 | 80.89 | 2,821,573 | +0.37(+0.46%) |
Feb 09, 2017 | 79.78 | 80.95 | 79.78 | 80.52 | 1,570,802 | +0.74(+0.92%) |
Feb 08, 2017 | 79.41 | 79.90 | 79.13 | 79.78 | 1,707,965 | +0.23(+0.29%) |
Feb 07, 2017 | 79.72 | 80.39 | 79.44 | 79.56 | 2,144,152 | -0.06(-0.08%) |
Feb 06, 2017 | 78.43 | 79.71 | 78.11 | 79.62 | 2,448,791 | +0.89(+1.13%) |
Feb 03, 2017 | 78.09 | 78.77 | 77.84 | 78.73 | 1,468,670 | +1.02(+1.31%) |
Feb 02, 2017 | 77.71 | 78.36 | 77.22 | 77.71 | 2,345,545 | +0.00(+0.00%) |
Feb 01, 2017 | 76.89 | 79.04 | 76.72 | 77.71 | 4,195,617 | -1.35(-1.70%) |
Jan 31, 2017 | 79.16 | 79.40 | 78.09 | 79.06 | 2,855,894 | -0.20(-0.25%) |
Jan 30, 2017 | 79.11 | 79.40 | 78.38 | 79.26 | 2,297,935 | -0.45(-0.56%) |
Jan 27, 2017 | 80.14 | 80.36 | 79.60 | 79.71 | 1,783,293 | -0.17(-0.21%) |
Jan 26, 2017 | 79.94 | 80.41 | 79.71 | 79.87 | 1,940,787 | -0.23(-0.29%) |
Jan 25, 2017 | 80.15 | 80.57 | 79.75 | 80.10 | 3,096,820 | +0.81(+1.02%) |
Jan 24, 2017 | 78.25 | 79.98 | 78.25 | 79.30 | 2,907,232 | +1.17(+1.49%) |
Jan 23, 2017 | 78.19 | 78.28 | 77.68 | 78.13 | 1,920,278 | -0.22(-0.28%) |
Jan 20, 2017 | 78.23 | 78.43 | 77.86 | 78.35 | 2,185,991 | +0.39(+0.50%) |
Jan 19, 2017 | 76.98 | 78.02 | 76.98 | 77.96 | 2,491,005 | +1.11(+1.44%) |
Jan 18, 2017 | 76.61 | 76.87 | 76.21 | 76.86 | 1,598,572 | +0.55(+0.72%) |
Jan 17, 2017 | 76.50 | 77.04 | 76.03 | 76.31 | 1,462,900 | -0.68(-0.88%) |
Jan 13, 2017 | 76.99 | 76.99 | 76.99 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.77 | 76.83 | 74.92 | 76.36 | 1,643,585 | -0.52(-0.67%) |
Jan 11, 2017 | 76.13 | 76.94 | 75.66 | 76.88 | 1,887,827 | +1.15(+1.51%) |
Jan 10, 2017 | 74.87 | 75.87 | 74.60 | 75.73 | 1,610,865 | +1.11(+1.48%) |
Jan 09, 2017 | 74.72 | 75.06 | 74.46 | 74.62 | 1,535,324 | -0.16(-0.21%) |
Jan 06, 2017 | 75.15 | 75.26 | 74.57 | 74.78 | 2,008,524 | -0.17(-0.23%) |
Jan 05, 2017 | 75.72 | 75.84 | 74.08 | 74.95 | 1,765,983 | -0.89(-1.17%) |
Jan 04, 2017 | 75.99 | 76.40 | 75.61 | 75.84 | 1,120,812 | +0.19(+0.25%) |
Jan 03, 2017 | 75.53 | 75.92 | 74.87 | 75.65 | 2,245,863 | +0.89(+1.19%) |
Dec 30, 2016 | 74.76 | 74.76 | 74.76 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.76 | 76.02 | 75.04 | 75.29 | 1,322,563 | -0.34(-0.45%) |
Dec 28, 2016 | 77.08 | 77.50 | 75.52 | 75.63 | 1,132,130 | -1.11(-1.44%) |
Dec 27, 2016 | 76.98 | 77.38 | 76.52 | 76.74 | 555,172 | +0.16(+0.21%) |
Dec 23, 2016 | 76.58 | 76.58 | 76.58 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.49 | 76.63 | 75.87 | 76.13 | 1,446,870 | -0.32(-0.42%) |
Dec 21, 2016 | 77.10 | 77.21 | 76.39 | 76.45 | 1,254,344 | -0.56(-0.72%) |
Dec 20, 2016 | 77.18 | 77.58 | 76.73 | 77.01 | 1,207,965 | +0.33(+0.43%) |
Dec 19, 2016 | 76.86 | 77.17 | 76.09 | 76.68 | 1,240,793 | -0.18(-0.23%) |
Dec 16, 2016 | 76.90 | 77.34 | 76.56 | 76.86 | 3,080,239 | -0.09(-0.12%) |
Dec 15, 2016 | 77.28 | 77.55 | 76.51 | 76.95 | 2,275,631 | -0.45(-0.58%) |
Dec 14, 2016 | 77.15 | 78.92 | 77.04 | 77.39 | 2,194,762 | -0.16(-0.21%) |
Dec 13, 2016 | 77.82 | 78.09 | 76.91 | 77.55 | 1,743,489 | +0.09(+0.12%) |
Dec 12, 2016 | 78.16 | 78.44 | 77.34 | 77.46 | 1,409,827 | -0.70(-0.89%) |
Dec 09, 2016 | 78.24 | 78.71 | 77.35 | 78.16 | 1,867,212 | -0.30(-0.38%) |
Dec 08, 2016 | 77.51 | 78.75 | 77.51 | 78.46 | 2,301,713 | +0.75(+0.96%) |
Dec 07, 2016 | 75.42 | 77.74 | 75.30 | 77.71 | 2,187,769 | +2.08(+2.75%) |
Dec 06, 2016 | 74.70 | 75.65 | 74.64 | 75.63 | 1,641,601 | +1.02(+1.36%) |
Dec 05, 2016 | 74.62 | 75.12 | 74.33 | 74.61 | 2,100,775 | +0.39(+0.52%) |
Dec 02, 2016 | 74.39 | 74.49 | 73.75 | 74.23 | 2,517,674 | -0.09(-0.12%) |