Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.08 | 83.17 | 80.79 | 80.93 | 138,465 | -2.38(-2.86%) |
Feb 27, 2017 | 82.71 | 83.76 | 82.62 | 83.31 | 116,213 | +0.41(+0.50%) |
Feb 24, 2017 | 81.66 | 83.53 | 81.66 | 82.89 | 114,735 | +0.96(+1.17%) |
Feb 23, 2017 | 83.95 | 83.95 | 81.66 | 81.93 | 143,373 | -1.74(-2.08%) |
Feb 22, 2017 | 83.40 | 84.13 | 82.89 | 83.67 | 61,160 | +0.32(+0.38%) |
Feb 21, 2017 | 82.71 | 83.81 | 81.89 | 83.35 | 107,605 | +0.87(+1.05%) |
Feb 17, 2017 | 82.48 | 82.48 | 82.48 | 0 | +1.14(+1.41%) | |
Feb 16, 2017 | 82.76 | 83.77 | 80.88 | 81.34 | 138,934 | -1.79(-2.15%) |
Feb 15, 2017 | 80.42 | 83.76 | 80.42 | 83.12 | 206,484 | +2.29(+2.83%) |
Feb 14, 2017 | 80.51 | 81.66 | 80.15 | 80.83 | 103,880 | +0.09(+0.11%) |
Feb 13, 2017 | 81.93 | 82.62 | 80.06 | 80.74 | 113,250 | -1.24(-1.51%) |
Feb 10, 2017 | 80.11 | 81.98 | 79.61 | 81.98 | 102,187 | +1.82(+2.28%) |
Feb 09, 2017 | 79.52 | 81.29 | 79.52 | 80.15 | 91,919 | +0.59(+0.75%) |
Feb 08, 2017 | 78.01 | 79.84 | 77.97 | 79.56 | 86,995 | +1.46(+1.87%) |
Feb 07, 2017 | 78.01 | 79.13 | 77.46 | 78.10 | 125,807 | +0.23(+0.29%) |
Feb 06, 2017 | 81.07 | 81.44 | 77.78 | 77.88 | 145,348 | -3.28(-4.04%) |
Feb 03, 2017 | 78.01 | 81.25 | 77.67 | 81.16 | 149,330 | +3.10(+3.97%) |
Feb 02, 2017 | 77.74 | 78.88 | 77.51 | 78.06 | 102,637 | +0.32(+0.41%) |
Feb 01, 2017 | 77.33 | 78.60 | 76.78 | 77.74 | 141,909 | +0.50(+0.65%) |
Jan 31, 2017 | 75.91 | 77.46 | 75.46 | 77.24 | 134,936 | +0.96(+1.26%) |
Jan 30, 2017 | 75.91 | 76.60 | 74.77 | 76.28 | 100,050 | +0.09(+0.12%) |
Jan 27, 2017 | 76.01 | 76.85 | 75.41 | 76.19 | 99,057 | +0.09(+0.12%) |
Jan 26, 2017 | 77.19 | 78.24 | 75.87 | 76.10 | 108,243 | -1.41(-1.82%) |
Jan 25, 2017 | 77.51 | 79.15 | 76.19 | 77.51 | 137,023 | -0.14(-0.18%) |
Jan 24, 2017 | 75.69 | 77.74 | 75.41 | 77.65 | 99,347 | +2.01(+2.65%) |
Jan 23, 2017 | 75.91 | 76.10 | 75.05 | 75.64 | 104,338 | -0.36(-0.48%) |
Jan 20, 2017 | 76.28 | 76.74 | 75.73 | 76.01 | 80,250 | +0.00(+0.00%) |
Jan 19, 2017 | 76.96 | 77.05 | 75.73 | 76.01 | 167,913 | -1.37(-1.77%) |
Jan 18, 2017 | 77.10 | 77.69 | 75.82 | 77.37 | 84,865 | +0.18(+0.24%) |
Jan 17, 2017 | 76.74 | 78.38 | 76.28 | 77.19 | 93,624 | +0.55(+0.71%) |
Jan 13, 2017 | 76.64 | 76.64 | 76.64 | 0 | +0.55(+0.72%) | |
Jan 12, 2017 | 76.92 | 77.15 | 75.73 | 76.10 | 118,212 | -1.09(-1.42%) |
Jan 11, 2017 | 77.33 | 77.56 | 76.56 | 77.19 | 162,035 | -0.14(-0.18%) |
Jan 10, 2017 | 77.51 | 77.69 | 76.74 | 77.33 | 278,034 | +0.00(+0.00%) |
Jan 09, 2017 | 79.74 | 80.34 | 77.15 | 77.33 | 266,963 | -2.83(-3.53%) |
Jan 06, 2017 | 76.37 | 82.34 | 76.23 | 80.15 | 806,524 | +4.56(+6.03%) |
Jan 05, 2017 | 76.05 | 76.69 | 74.05 | 75.60 | 372,126 | -0.78(-1.01%) |
Jan 04, 2017 | 76.46 | 77.28 | 75.96 | 76.37 | 182,537 | -0.05(-0.06%) |
Jan 03, 2017 | 76.55 | 77.28 | 75.73 | 76.42 | 212,677 | +0.27(+0.36%) |
Dec 30, 2016 | 76.14 | 76.14 | 76.14 | 0 | +0.91(+1.21%) | |
Dec 29, 2016 | 75.87 | 77.10 | 75.00 | 75.23 | 229,723 | -0.96(-1.26%) |
Dec 28, 2016 | 76.92 | 77.33 | 75.69 | 76.19 | 165,999 | -1.00(-1.30%) |
Dec 27, 2016 | 77.28 | 77.60 | 76.78 | 77.19 | 182,802 | -0.05(-0.06%) |
Dec 23, 2016 | 77.24 | 77.24 | 77.24 | 0 | -0.09(-0.12%) | |
Dec 22, 2016 | 79.70 | 79.70 | 77.15 | 77.33 | 141,903 | -2.46(-3.09%) |
Dec 21, 2016 | 80.06 | 80.15 | 79.38 | 79.79 | 160,887 | -0.18(-0.23%) |
Dec 20, 2016 | 79.01 | 80.88 | 79.01 | 79.97 | 248,969 | +0.82(+1.04%) |
Dec 19, 2016 | 79.97 | 81.07 | 78.47 | 79.15 | 250,930 | -0.96(-1.20%) |
Dec 16, 2016 | 81.75 | 82.12 | 80.02 | 80.11 | 505,079 | -1.37(-1.68%) |
Dec 15, 2016 | 81.75 | 82.98 | 81.29 | 81.48 | 158,889 | -0.27(-0.33%) |
Dec 14, 2016 | 83.03 | 83.85 | 81.57 | 81.75 | 131,413 | -1.00(-1.21%) |
Dec 13, 2016 | 83.39 | 83.83 | 82.39 | 82.75 | 159,482 | -0.23(-0.27%) |
Dec 12, 2016 | 83.30 | 84.08 | 82.21 | 82.98 | 119,437 | -0.55(-0.65%) |
Dec 09, 2016 | 83.94 | 84.76 | 83.26 | 83.53 | 98,297 | -0.50(-0.60%) |
Dec 08, 2016 | 83.57 | 85.22 | 83.57 | 84.03 | 198,293 | +0.68(+0.82%) |
Dec 07, 2016 | 83.03 | 84.01 | 82.94 | 83.35 | 117,226 | +0.09(+0.11%) |
Dec 06, 2016 | 83.62 | 83.62 | 82.39 | 83.26 | 105,978 | -0.14(-0.16%) |
Dec 05, 2016 | 83.39 | 84.12 | 82.30 | 83.39 | 144,888 | +0.55(+0.66%) |
Dec 02, 2016 | 82.39 | 83.21 | 82.21 | 82.84 | 104,946 | +0.64(+0.78%) |