Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.75 | 84.16 | 83.55 | 83.77 | 92,244 | +0.37(+0.44%) |
Feb 27, 2017 | 83.53 | 84.00 | 83.40 | 83.40 | 27,583 | +3.02(+3.76%) |
Feb 24, 2017 | 80.08 | 80.43 | 80.01 | 80.38 | 34,230 | -0.55(-0.68%) |
Feb 23, 2017 | 80.91 | 81.12 | 80.85 | 80.93 | 17,420 | +0.06(+0.07%) |
Feb 22, 2017 | 80.40 | 80.87 | 80.20 | 80.87 | 21,762 | +0.63(+0.79%) |
Feb 21, 2017 | 79.68 | 80.43 | 79.68 | 80.24 | 38,294 | +1.41(+1.78%) |
Feb 17, 2017 | 78.83 | 78.83 | 78.83 | 0 | -0.07(-0.08%) | |
Feb 16, 2017 | 78.88 | 79.05 | 78.63 | 78.90 | 26,559 | -0.46(-0.58%) |
Feb 15, 2017 | 78.61 | 79.36 | 78.60 | 79.36 | 17,592 | -0.54(-0.68%) |
Feb 14, 2017 | 80.38 | 80.38 | 79.61 | 79.90 | 22,544 | -0.28(-0.35%) |
Feb 13, 2017 | 80.48 | 80.66 | 80.04 | 80.18 | 28,253 | +0.70(+0.87%) |
Feb 10, 2017 | 79.07 | 79.55 | 79.07 | 79.48 | 12,352 | +0.53(+0.68%) |
Feb 09, 2017 | 78.17 | 79.11 | 78.12 | 78.95 | 50,582 | +2.07(+2.69%) |
Feb 08, 2017 | 77.11 | 76.41 | 76.88 | 61,981 | -0.32(-0.41%) | |
Feb 07, 2017 | 77.80 | 77.88 | 77.00 | 77.20 | 25,209 | +0.00(+0.00%) |
Feb 06, 2017 | 77.78 | 77.91 | 77.08 | 77.20 | 38,191 | -2.23(-2.81%) |
Feb 03, 2017 | 78.99 | 79.43 | 78.93 | 79.43 | 25,206 | +0.18(+0.23%) |
Feb 02, 2017 | 79.69 | 79.92 | 79.17 | 79.25 | 61,643 | -0.10(-0.13%) |
Feb 01, 2017 | 79.68 | 79.68 | 79.01 | 79.35 | 23,042 | +0.39(+0.50%) |
Jan 31, 2017 | 80.11 | 80.18 | 78.44 | 78.95 | 58,346 | -1.77(-2.19%) |
Jan 30, 2017 | 80.39 | 80.72 | 80.25 | 80.72 | 38,619 | -1.59(-1.93%) |
Jan 27, 2017 | 82.25 | 82.49 | 82.07 | 82.31 | 73,923 | -0.59(-0.71%) |
Jan 26, 2017 | 82.90 | 83.00 | 82.60 | 82.90 | 30,921 | +0.08(+0.10%) |
Jan 25, 2017 | 82.55 | 82.82 | 82.41 | 82.82 | 68,500 | +0.68(+0.83%) |
Jan 24, 2017 | 82.89 | 83.06 | 82.04 | 82.14 | 54,254 | -0.08(-0.10%) |
Jan 23, 2017 | 81.74 | 82.22 | 81.73 | 82.22 | 31,517 | +0.87(+1.07%) |
Jan 20, 2017 | 81.32 | 81.45 | 81.16 | 81.35 | 51,325 | +0.20(+0.25%) |
Jan 19, 2017 | 80.66 | 81.17 | 80.55 | 81.15 | 20,331 | +0.26(+0.32%) |
Jan 18, 2017 | 80.10 | 81.15 | 80.10 | 80.89 | 33,510 | +1.83(+2.31%) |
Jan 17, 2017 | 78.32 | 79.06 | 78.32 | 79.06 | 68,195 | +0.35(+0.44%) |
Jan 13, 2017 | 78.71 | 78.71 | 78.71 | 0 | +0.90(+1.16%) | |
Jan 12, 2017 | 77.68 | 77.84 | 77.60 | 77.81 | 36,105 | +0.83(+1.08%) |
Jan 11, 2017 | 76.16 | 77.20 | 76.10 | 76.98 | 26,565 | +0.64(+0.84%) |
Jan 10, 2017 | 76.56 | 76.68 | 76.34 | 76.34 | 38,476 | +0.12(+0.16%) |
Jan 09, 2017 | 76.01 | 76.45 | 76.01 | 76.22 | 41,422 | -0.16(-0.20%) |
Jan 06, 2017 | 76.22 | 76.62 | 76.22 | 76.37 | 40,427 | -0.08(-0.10%) |
Jan 05, 2017 | 76.30 | 76.67 | 76.20 | 76.45 | 144,451 | +0.04(+0.05%) |
Jan 04, 2017 | 76.81 | 76.89 | 76.34 | 76.41 | 114,448 | -1.14(-1.47%) |
Jan 03, 2017 | 77.48 | 77.84 | 77.46 | 77.55 | 68,708 | -1.00(-1.27%) |
Dec 30, 2016 | 78.55 | 78.55 | 78.55 | 0 | +1.27(+1.64%) | |
Dec 29, 2016 | 77.00 | 77.50 | 76.99 | 77.28 | 68,201 | +0.84(+1.10%) |
Dec 28, 2016 | 76.11 | 76.55 | 76.11 | 76.44 | 31,797 | +0.36(+0.48%) |
Dec 27, 2016 | 75.72 | 76.17 | 75.72 | 76.08 | 47,560 | +0.66(+0.87%) |
Dec 23, 2016 | 75.42 | 75.42 | 75.42 | 0 | -0.12(-0.15%) | |
Dec 22, 2016 | 75.61 | 75.73 | 75.44 | 75.54 | 61,091 | -0.07(-0.09%) |
Dec 21, 2016 | 75.91 | 75.96 | 75.34 | 75.61 | 41,840 | -0.18(-0.24%) |
Dec 20, 2016 | 75.30 | 76.02 | 75.25 | 75.79 | 24,071 | +0.51(+0.68%) |
Dec 19, 2016 | 75.26 | 75.70 | 75.20 | 75.28 | 78,387 | +0.29(+0.39%) |
Dec 16, 2016 | 75.30 | 75.70 | 74.85 | 74.99 | 111,533 | +0.13(+0.17%) |
Dec 15, 2016 | 74.84 | 74.95 | 74.48 | 74.86 | 48,496 | -0.19(-0.25%) |
Dec 14, 2016 | 75.80 | 76.33 | 74.90 | 75.05 | 40,886 | -2.38(-3.07%) |
Dec 13, 2016 | 77.24 | 77.72 | 77.22 | 77.42 | 27,421 | +0.86(+1.12%) |
Dec 12, 2016 | 76.60 | 76.70 | 76.35 | 76.56 | 87,845 | +0.38(+0.50%) |
Dec 09, 2016 | 76.33 | 76.45 | 75.94 | 76.18 | 21,090 | -0.43(-0.56%) |
Dec 08, 2016 | 76.62 | 76.90 | 76.32 | 76.61 | 66,858 | -0.34(-0.45%) |
Dec 07, 2016 | 75.64 | 77.14 | 75.64 | 76.95 | 29,857 | +1.22(+1.62%) |
Dec 06, 2016 | 75.11 | 75.92 | 75.06 | 75.73 | 58,674 | -0.17(-0.22%) |
Dec 05, 2016 | 75.50 | 76.00 | 75.35 | 75.90 | 46,026 | +2.19(+2.97%) |
Dec 02, 2016 | 73.50 | 74.25 | 73.50 | 73.71 | 30,557 | +0.71(+0.97%) |