Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.83 | 82.52 | 81.73 | 82.17 | 2,305,451 | -0.51(-0.62%) |
Feb 27, 2017 | 81.89 | 82.85 | 81.89 | 82.68 | 2,766,897 | +0.67(+0.82%) |
Feb 24, 2017 | 80.98 | 82.35 | 80.70 | 82.01 | 1,971,638 | +0.58(+0.72%) |
Feb 23, 2017 | 81.00 | 81.57 | 80.40 | 81.42 | 2,344,108 | +0.51(+0.63%) |
Feb 22, 2017 | 80.39 | 81.11 | 79.94 | 80.91 | 1,806,755 | +0.16(+0.20%) |
Feb 21, 2017 | 80.02 | 81.37 | 79.80 | 80.75 | 2,304,593 | +1.05(+1.31%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.51 | 79.94 | 78.82 | 79.25 | 1,613,292 | -0.14(-0.18%) |
Feb 15, 2017 | 78.88 | 79.70 | 78.52 | 79.39 | 3,044,786 | +0.55(+0.69%) |
Feb 14, 2017 | 78.73 | 79.41 | 78.64 | 78.84 | 2,053,867 | -0.04(-0.05%) |
Feb 13, 2017 | 78.81 | 79.32 | 78.72 | 78.88 | 1,405,032 | +0.11(+0.14%) |
Feb 10, 2017 | 78.79 | 79.19 | 78.27 | 78.77 | 1,430,203 | -0.01(-0.01%) |
Feb 09, 2017 | 77.83 | 79.09 | 77.83 | 78.78 | 1,366,275 | +0.60(+0.77%) |
Feb 08, 2017 | 77.52 | 78.53 | 77.28 | 78.17 | 2,036,826 | +0.39(+0.50%) |
Feb 07, 2017 | 77.94 | 78.39 | 77.43 | 77.79 | 1,545,273 | -0.08(-0.10%) |
Feb 06, 2017 | 78.94 | 79.36 | 77.79 | 77.86 | 2,993,852 | -1.06(-1.35%) |
Feb 03, 2017 | 77.98 | 79.22 | 77.77 | 78.93 | 3,023,091 | +1.42(+1.83%) |
Feb 02, 2017 | 76.97 | 78.04 | 76.69 | 77.50 | 2,459,169 | +0.31(+0.40%) |
Feb 01, 2017 | 76.14 | 77.81 | 76.04 | 77.19 | 3,282,104 | +1.58(+2.09%) |
Jan 31, 2017 | 75.06 | 75.81 | 73.93 | 75.61 | 3,267,338 | +0.93(+1.25%) |
Jan 30, 2017 | 74.87 | 74.87 | 73.84 | 74.68 | 2,029,940 | -0.22(-0.29%) |
Jan 27, 2017 | 75.89 | 75.91 | 74.75 | 74.90 | 1,573,392 | -0.72(-0.95%) |
Jan 26, 2017 | 75.83 | 76.61 | 75.48 | 75.61 | 1,969,537 | -0.27(-0.36%) |
Jan 25, 2017 | 75.74 | 76.42 | 75.44 | 75.88 | 3,179,167 | +0.23(+0.30%) |
Jan 24, 2017 | 74.97 | 75.68 | 74.42 | 75.66 | 2,134,791 | +0.46(+0.61%) |
Jan 23, 2017 | 74.46 | 75.66 | 73.53 | 75.20 | 4,348,565 | +0.12(+0.16%) |
Jan 20, 2017 | 73.98 | 75.21 | 73.96 | 75.07 | 1,998,788 | +1.03(+1.39%) |
Jan 19, 2017 | 74.84 | 75.17 | 74.00 | 74.05 | 2,718,284 | -1.05(-1.39%) |
Jan 18, 2017 | 76.52 | 76.60 | 75.01 | 75.09 | 3,021,035 | -1.13(-1.48%) |
Jan 17, 2017 | 76.27 | 77.42 | 74.23 | 76.22 | 3,870,077 | +1.44(+1.93%) |
Jan 13, 2017 | 74.78 | 74.78 | 74.78 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 74.54 | 74.78 | 73.97 | 74.52 | 1,574,654 | -0.18(-0.24%) |
Jan 11, 2017 | 74.07 | 75.00 | 73.71 | 74.70 | 1,951,000 | +0.98(+1.33%) |
Jan 10, 2017 | 74.25 | 74.62 | 73.28 | 73.72 | 2,462,843 | -0.61(-0.82%) |
Jan 09, 2017 | 71.62 | 76.35 | 71.62 | 74.33 | 4,901,461 | +2.17(+3.00%) |
Jan 06, 2017 | 72.20 | 72.81 | 72.12 | 72.16 | 1,987,901 | -0.18(-0.25%) |
Jan 05, 2017 | 72.26 | 72.93 | 72.20 | 72.34 | 2,982,234 | -0.30(-0.41%) |
Jan 04, 2017 | 70.76 | 72.82 | 70.23 | 72.64 | 3,431,830 | +2.51(+3.59%) |
Jan 03, 2017 | 70.04 | 70.45 | 69.24 | 70.13 | 2,193,337 | +0.41(+0.59%) |
Dec 30, 2016 | 69.72 | 69.72 | 69.72 | 0 | +0.12(+0.18%) | |
Dec 29, 2016 | 68.99 | 69.89 | 68.99 | 69.59 | 1,100,369 | +0.31(+0.45%) |
Dec 28, 2016 | 70.08 | 70.28 | 68.95 | 69.28 | 1,372,737 | -0.76(-1.09%) |
Dec 27, 2016 | 70.17 | 70.77 | 69.82 | 70.05 | 1,124,293 | -0.08(-0.12%) |
Dec 23, 2016 | 70.13 | 70.13 | 70.13 | 0 | +0.47(+0.68%) | |
Dec 22, 2016 | 69.32 | 70.20 | 69.23 | 69.66 | 1,653,116 | +0.41(+0.60%) |
Dec 21, 2016 | 69.08 | 69.63 | 68.91 | 69.24 | 1,144,559 | +0.16(+0.23%) |
Dec 20, 2016 | 69.41 | 69.50 | 69.02 | 69.08 | 1,904,320 | -0.14(-0.20%) |
Dec 19, 2016 | 69.47 | 69.86 | 68.89 | 69.23 | 2,076,259 | -0.62(-0.89%) |
Dec 16, 2016 | 70.54 | 70.59 | 69.17 | 69.85 | 6,628,796 | -0.28(-0.40%) |
Dec 15, 2016 | 68.74 | 70.60 | 68.66 | 70.13 | 2,660,229 | +1.31(+1.90%) |
Dec 14, 2016 | 69.52 | 69.60 | 68.40 | 68.82 | 2,721,637 | -0.83(-1.19%) |
Dec 13, 2016 | 69.61 | 70.36 | 69.30 | 69.65 | 2,249,601 | -0.02(-0.03%) |
Dec 12, 2016 | 69.30 | 71.18 | 68.90 | 69.67 | 3,795,961 | +0.68(+0.98%) |
Dec 09, 2016 | 68.42 | 69.72 | 68.19 | 68.99 | 2,552,327 | +0.67(+0.98%) |
Dec 08, 2016 | 67.92 | 68.65 | 66.54 | 68.32 | 3,284,666 | +0.55(+0.81%) |
Dec 07, 2016 | 66.92 | 68.75 | 66.61 | 67.78 | 3,308,152 | +0.72(+1.07%) |
Dec 06, 2016 | 66.47 | 67.26 | 66.30 | 67.06 | 3,029,418 | +0.58(+0.88%) |
Dec 05, 2016 | 66.48 | 66.79 | 65.93 | 66.48 | 2,666,994 | +0.25(+0.38%) |
Dec 02, 2016 | 67.29 | 67.98 | 66.17 | 66.22 | 1,917,779 | -0.84(-1.25%) |