Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.78 | 82.15 | 81.78 | 81.80 | 679,540 | -0.04(-0.04%) |
Feb 27, 2017 | 81.54 | 81.94 | 81.52 | 81.83 | 583,940 | -0.13(-0.16%) |
Feb 24, 2017 | 81.65 | 81.96 | 81.44 | 81.96 | 717,862 | -0.68(-0.82%) |
Feb 23, 2017 | 82.45 | 82.91 | 82.37 | 82.64 | 512,249 | +0.11(+0.14%) |
Feb 22, 2017 | 82.13 | 82.67 | 82.01 | 82.53 | 690,616 | +0.75(+0.92%) |
Feb 21, 2017 | 81.24 | 81.77 | 81.21 | 81.77 | 688,571 | +0.61(+0.75%) |
Feb 17, 2017 | 81.16 | 81.16 | 81.16 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.18 | 81.50 | 81.16 | 81.42 | 681,044 | +0.26(+0.32%) |
Feb 15, 2017 | 80.27 | 81.24 | 80.23 | 81.16 | 796,287 | -0.02(-0.02%) |
Feb 14, 2017 | 81.19 | 81.23 | 80.83 | 81.17 | 500,757 | -0.05(-0.06%) |
Feb 13, 2017 | 81.53 | 81.58 | 81.18 | 81.23 | 456,133 | +0.70(+0.87%) |
Feb 10, 2017 | 80.50 | 80.71 | 80.45 | 80.52 | 475,062 | +0.02(+0.02%) |
Feb 09, 2017 | 80.67 | 80.91 | 80.51 | 80.51 | 624,924 | -0.07(-0.09%) |
Feb 08, 2017 | 80.52 | 80.95 | 80.43 | 80.58 | 744,789 | -0.15(-0.18%) |
Feb 07, 2017 | 80.20 | 80.75 | 80.16 | 80.73 | 1,746,301 | +0.62(+0.78%) |
Feb 06, 2017 | 79.79 | 80.17 | 79.72 | 80.10 | 1,392,176 | -1.11(-1.37%) |
Feb 03, 2017 | 81.11 | 81.27 | 80.82 | 81.22 | 716,231 | +0.57(+0.71%) |
Feb 02, 2017 | 81.25 | 81.32 | 80.54 | 80.65 | 1,687,597 | +1.02(+1.28%) |
Feb 01, 2017 | 79.82 | 79.89 | 79.17 | 79.63 | 1,341,563 | -0.70(-0.87%) |
Jan 31, 2017 | 80.52 | 80.59 | 80.05 | 80.33 | 1,053,041 | +0.16(+0.20%) |
Jan 30, 2017 | 79.59 | 80.27 | 79.44 | 80.17 | 1,284,568 | +0.18(+0.23%) |
Jan 27, 2017 | 80.08 | 80.37 | 79.77 | 79.99 | 896,107 | +0.26(+0.33%) |
Jan 26, 2017 | 79.57 | 79.92 | 79.39 | 79.73 | 870,909 | -0.35(-0.44%) |
Jan 25, 2017 | 79.83 | 80.14 | 79.50 | 80.08 | 1,153,851 | +1.40(+1.77%) |
Jan 24, 2017 | 79.01 | 79.12 | 78.40 | 78.68 | 1,353,839 | +0.29(+0.37%) |
Jan 23, 2017 | 78.51 | 78.54 | 77.99 | 78.39 | 737,688 | -0.09(-0.11%) |
Jan 20, 2017 | 78.45 | 78.65 | 78.40 | 78.48 | 483,370 | +0.15(+0.19%) |
Jan 19, 2017 | 77.95 | 78.56 | 77.95 | 78.33 | 1,313,976 | -0.11(-0.13%) |
Jan 18, 2017 | 78.04 | 78.46 | 78.01 | 78.43 | 900,091 | -0.25(-0.32%) |
Jan 17, 2017 | 78.58 | 78.78 | 78.37 | 78.69 | 972,621 | +0.18(+0.22%) |
Jan 13, 2017 | 78.51 | 78.51 | 78.51 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.88 | 78.67 | 77.84 | 78.47 | 699,924 | +0.53(+0.68%) |
Jan 11, 2017 | 77.10 | 78.06 | 77.04 | 77.94 | 1,615,259 | +0.14(+0.18%) |
Jan 10, 2017 | 78.15 | 78.37 | 77.70 | 77.80 | 660,632 | -0.64(-0.82%) |
Jan 09, 2017 | 78.10 | 78.55 | 78.06 | 78.44 | 1,402,130 | +0.78(+1.01%) |
Jan 06, 2017 | 77.09 | 77.89 | 77.00 | 77.66 | 1,038,284 | +0.54(+0.71%) |
Jan 05, 2017 | 75.82 | 77.21 | 75.78 | 77.12 | 1,432,998 | +1.04(+1.37%) |
Jan 04, 2017 | 75.20 | 76.11 | 75.05 | 76.07 | 1,204,861 | +0.32(+0.42%) |
Jan 03, 2017 | 75.71 | 75.88 | 75.42 | 75.76 | 915,581 | -0.11(-0.15%) |
Dec 30, 2016 | 75.87 | 75.87 | 75.87 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.83 | 76.10 | 75.70 | 75.94 | 603,336 | +0.73(+0.97%) |
Dec 28, 2016 | 75.42 | 75.52 | 75.09 | 75.21 | 413,990 | -0.11(-0.14%) |
Dec 27, 2016 | 75.28 | 75.62 | 75.26 | 75.32 | 364,854 | +0.10(+0.13%) |
Dec 23, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.45 | 75.49 | 75.12 | 75.24 | 1,162,884 | -0.21(-0.28%) |
Dec 21, 2016 | 76.03 | 76.08 | 75.36 | 75.45 | 544,771 | -0.09(-0.12%) |
Dec 20, 2016 | 75.29 | 75.57 | 75.13 | 75.54 | 485,760 | +0.68(+0.91%) |
Dec 19, 2016 | 75.03 | 75.39 | 74.71 | 74.85 | 483,390 | +0.23(+0.31%) |
Dec 16, 2016 | 74.45 | 74.80 | 74.41 | 74.62 | 648,311 | +0.29(+0.39%) |
Dec 15, 2016 | 73.98 | 74.56 | 73.86 | 74.34 | 878,063 | -0.20(-0.27%) |
Dec 14, 2016 | 75.14 | 75.48 | 74.36 | 74.54 | 782,434 | -0.47(-0.62%) |
Dec 13, 2016 | 74.77 | 75.54 | 74.77 | 75.00 | 554,162 | +0.86(+1.16%) |
Dec 12, 2016 | 74.35 | 74.38 | 73.76 | 74.14 | 873,781 | +0.03(+0.04%) |
Dec 09, 2016 | 74.06 | 74.28 | 73.92 | 74.12 | 629,400 | +0.17(+0.23%) |
Dec 08, 2016 | 73.89 | 74.30 | 73.78 | 73.95 | 999,526 | -0.44(-0.59%) |
Dec 07, 2016 | 73.30 | 74.57 | 73.26 | 74.39 | 665,140 | +1.54(+2.11%) |
Dec 06, 2016 | 72.41 | 72.99 | 72.38 | 72.85 | 775,099 | -0.12(-0.17%) |
Dec 05, 2016 | 72.73 | 73.12 | 72.50 | 72.97 | 499,882 | +1.06(+1.48%) |
Dec 02, 2016 | 71.52 | 72.35 | 71.37 | 71.91 | 1,427,927 | +0.01(+0.01%) |