Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.39 | 82.80 | 81.99 | 82.09 | 2,741,727 | -0.43(-0.53%) |
Feb 27, 2017 | 82.07 | 82.71 | 81.86 | 82.52 | 1,997,818 | +0.35(+0.42%) |
Feb 24, 2017 | 82.12 | 82.65 | 81.91 | 82.17 | 2,672,386 | +0.08(+0.09%) |
Feb 23, 2017 | 82.87 | 83.03 | 82.06 | 82.10 | 2,133,743 | -0.64(-0.78%) |
Feb 22, 2017 | 82.76 | 83.07 | 82.67 | 82.74 | 2,105,495 | -0.01(-0.01%) |
Feb 21, 2017 | 83.26 | 83.58 | 82.51 | 82.75 | 3,867,618 | -1.29(-1.53%) |
Feb 17, 2017 | 84.03 | 84.03 | 84.03 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.79 | 85.64 | 83.23 | 84.11 | 3,632,342 | -0.02(-0.02%) |
Feb 15, 2017 | 82.35 | 84.13 | 82.08 | 84.13 | 3,664,217 | +1.48(+1.79%) |
Feb 14, 2017 | 82.11 | 82.67 | 81.87 | 82.65 | 2,516,760 | +0.48(+0.58%) |
Feb 13, 2017 | 81.67 | 82.21 | 81.43 | 82.17 | 1,599,479 | +0.87(+1.08%) |
Feb 10, 2017 | 81.81 | 81.81 | 81.29 | 81.30 | 1,985,061 | -0.32(-0.39%) |
Feb 09, 2017 | 81.68 | 81.79 | 81.12 | 81.62 | 2,616,719 | +0.40(+0.50%) |
Feb 08, 2017 | 80.61 | 81.33 | 80.28 | 81.21 | 1,987,962 | +0.52(+0.64%) |
Feb 07, 2017 | 80.46 | 81.19 | 80.45 | 80.70 | 1,645,779 | +0.15(+0.19%) |
Feb 06, 2017 | 80.37 | 80.62 | 80.13 | 80.55 | 1,301,854 | +0.19(+0.23%) |
Feb 03, 2017 | 79.72 | 80.42 | 79.72 | 80.36 | 1,474,558 | +0.89(+1.12%) |
Feb 02, 2017 | 79.37 | 79.76 | 78.82 | 79.46 | 1,918,118 | -0.13(-0.17%) |
Feb 01, 2017 | 79.45 | 80.13 | 79.25 | 79.60 | 2,383,795 | +0.04(+0.05%) |
Jan 31, 2017 | 80.16 | 80.16 | 79.33 | 79.56 | 2,617,987 | -0.62(-0.77%) |
Jan 30, 2017 | 80.72 | 80.72 | 79.54 | 80.18 | 2,394,647 | -0.77(-0.95%) |
Jan 27, 2017 | 80.85 | 81.18 | 80.43 | 80.95 | 1,800,742 | +0.23(+0.28%) |
Jan 26, 2017 | 80.68 | 81.10 | 80.44 | 80.72 | 2,284,394 | +0.22(+0.27%) |
Jan 25, 2017 | 79.74 | 80.59 | 79.22 | 80.51 | 2,227,472 | +1.03(+1.30%) |
Jan 24, 2017 | 79.32 | 79.91 | 79.01 | 79.47 | 1,548,082 | +0.13(+0.17%) |
Jan 23, 2017 | 79.14 | 79.49 | 78.83 | 79.34 | 1,543,998 | -0.01(-0.01%) |
Jan 20, 2017 | 79.81 | 80.65 | 79.14 | 79.35 | 2,605,015 | -0.14(-0.18%) |
Jan 19, 2017 | 78.73 | 80.21 | 78.73 | 79.49 | 3,684,706 | +1.44(+1.84%) |
Jan 18, 2017 | 77.50 | 78.14 | 77.18 | 78.05 | 1,560,459 | +0.58(+0.75%) |
Jan 17, 2017 | 77.65 | 77.96 | 77.31 | 77.47 | 2,247,574 | -0.24(-0.31%) |
Jan 13, 2017 | 77.72 | 77.72 | 77.72 | 0 | +0.71(+0.92%) | |
Jan 12, 2017 | 77.76 | 77.83 | 76.21 | 77.01 | 2,426,225 | -0.89(-1.15%) |
Jan 11, 2017 | 77.38 | 78.45 | 76.93 | 77.90 | 3,071,157 | +0.86(+1.11%) |
Jan 10, 2017 | 77.20 | 77.51 | 76.79 | 77.05 | 2,305,344 | -0.30(-0.39%) |
Jan 09, 2017 | 77.16 | 77.77 | 76.74 | 77.35 | 2,810,630 | -0.05(-0.06%) |
Jan 06, 2017 | 76.92 | 78.07 | 76.48 | 77.40 | 2,452,362 | +0.49(+0.64%) |
Jan 05, 2017 | 77.18 | 78.12 | 76.79 | 76.91 | 3,007,464 | -0.53(-0.68%) |
Jan 04, 2017 | 77.81 | 78.43 | 77.35 | 77.43 | 4,270,716 | -0.15(-0.19%) |
Jan 03, 2017 | 78.38 | 78.85 | 76.84 | 77.58 | 3,484,756 | -0.17(-0.22%) |
Dec 30, 2016 | 77.75 | 77.75 | 77.75 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.59 | 78.70 | 78.16 | 78.35 | 1,691,566 | -0.04(-0.05%) |
Dec 28, 2016 | 79.38 | 79.46 | 78.34 | 78.39 | 1,656,396 | -0.73(-0.93%) |
Dec 27, 2016 | 79.46 | 79.64 | 78.95 | 79.13 | 1,461,339 | +0.05(+0.06%) |
Dec 23, 2016 | 79.08 | 79.08 | 79.08 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.91 | 79.93 | 78.36 | 78.74 | 2,738,296 | -1.05(-1.32%) |
Dec 21, 2016 | 80.00 | 80.36 | 79.70 | 79.79 | 1,933,558 | -0.24(-0.29%) |
Dec 20, 2016 | 80.19 | 80.66 | 79.75 | 80.03 | 2,804,709 | +0.23(+0.28%) |
Dec 19, 2016 | 80.64 | 80.88 | 79.66 | 79.80 | 3,338,077 | -1.12(-1.38%) |
Dec 16, 2016 | 79.83 | 81.02 | 79.28 | 80.92 | 10,630,697 | +1.62(+2.04%) |
Dec 15, 2016 | 79.40 | 80.26 | 78.92 | 79.30 | 3,515,340 | +0.37(+0.46%) |
Dec 14, 2016 | 79.51 | 79.98 | 78.77 | 78.94 | 2,139,462 | -0.43(-0.55%) |
Dec 13, 2016 | 78.99 | 79.90 | 78.87 | 79.37 | 2,636,000 | +0.46(+0.58%) |
Dec 12, 2016 | 78.46 | 78.98 | 77.83 | 78.91 | 2,218,277 | +0.34(+0.43%) |
Dec 09, 2016 | 78.98 | 78.98 | 78.13 | 78.57 | 2,537,507 | +0.06(+0.07%) |
Dec 08, 2016 | 79.07 | 79.55 | 78.19 | 78.51 | 4,315,840 | -0.40(-0.51%) |
Dec 07, 2016 | 77.23 | 79.25 | 76.98 | 78.92 | 4,215,939 | +1.73(+2.24%) |
Dec 06, 2016 | 76.17 | 77.21 | 75.86 | 77.19 | 3,091,484 | +1.02(+1.33%) |
Dec 05, 2016 | 75.71 | 76.41 | 75.27 | 76.17 | 3,730,269 | +1.69(+2.27%) |
Dec 02, 2016 | 74.46 | 75.49 | 74.09 | 74.48 | 2,944,739 | -0.58(-0.78%) |