Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.73 | 85.56 | 84.54 | 85.49 | 477,958 | +0.76(+0.90%) |
Feb 27, 2017 | 85.22 | 85.47 | 84.42 | 84.73 | 331,302 | -0.55(-0.65%) |
Feb 24, 2017 | 84.76 | 85.31 | 84.42 | 85.29 | 310,011 | -0.07(-0.08%) |
Feb 23, 2017 | 84.63 | 85.54 | 84.63 | 85.36 | 519,653 | +0.85(+1.00%) |
Feb 22, 2017 | 83.79 | 84.60 | 83.79 | 84.51 | 450,558 | +0.30(+0.36%) |
Feb 21, 2017 | 82.78 | 84.41 | 82.77 | 84.21 | 507,400 | +1.11(+1.33%) |
Feb 17, 2017 | 83.10 | 83.10 | 83.10 | 0 | +0.20(+0.24%) | |
Feb 16, 2017 | 82.72 | 83.39 | 82.52 | 82.90 | 528,793 | +0.23(+0.28%) |
Feb 15, 2017 | 81.48 | 82.67 | 81.48 | 82.67 | 430,383 | +0.86(+1.05%) |
Feb 14, 2017 | 80.32 | 81.98 | 79.83 | 81.81 | 372,159 | +0.80(+0.99%) |
Feb 13, 2017 | 79.92 | 81.53 | 79.91 | 81.01 | 467,029 | +1.19(+1.50%) |
Feb 10, 2017 | 78.47 | 79.89 | 78.33 | 79.82 | 546,240 | +1.35(+1.72%) |
Feb 09, 2017 | 77.69 | 78.92 | 77.36 | 78.47 | 929,116 | +0.78(+1.01%) |
Feb 08, 2017 | 81.58 | 81.58 | 76.92 | 77.69 | 1,153,359 | -5.63(-6.75%) |
Feb 07, 2017 | 83.89 | 84.12 | 83.24 | 83.32 | 532,346 | -0.34(-0.40%) |
Feb 06, 2017 | 83.76 | 84.12 | 83.39 | 83.65 | 282,597 | -0.53(-0.63%) |
Feb 03, 2017 | 84.06 | 84.48 | 83.70 | 84.18 | 352,056 | +0.58(+0.69%) |
Feb 02, 2017 | 83.63 | 83.96 | 83.31 | 83.61 | 329,282 | -0.02(-0.02%) |
Feb 01, 2017 | 83.42 | 84.11 | 83.36 | 83.63 | 392,985 | +0.20(+0.24%) |
Jan 31, 2017 | 83.37 | 83.57 | 83.00 | 83.43 | 447,031 | +0.15(+0.18%) |
Jan 30, 2017 | 83.92 | 83.92 | 82.83 | 83.28 | 441,311 | -0.79(-0.94%) |
Jan 27, 2017 | 84.94 | 85.01 | 84.04 | 84.07 | 355,459 | -0.86(-1.01%) |
Jan 26, 2017 | 84.14 | 84.97 | 84.12 | 84.93 | 336,899 | +0.73(+0.87%) |
Jan 25, 2017 | 83.63 | 84.35 | 83.63 | 84.20 | 438,619 | +1.11(+1.33%) |
Jan 24, 2017 | 82.40 | 83.36 | 82.40 | 83.09 | 259,099 | +0.66(+0.80%) |
Jan 23, 2017 | 82.54 | 82.75 | 82.18 | 82.43 | 306,463 | -0.15(-0.19%) |
Jan 20, 2017 | 82.29 | 83.02 | 82.02 | 82.59 | 407,010 | +0.43(+0.52%) |
Jan 19, 2017 | 81.92 | 82.41 | 81.66 | 82.16 | 404,033 | +0.46(+0.56%) |
Jan 18, 2017 | 81.63 | 82.06 | 80.95 | 81.70 | 463,130 | +0.35(+0.43%) |
Jan 17, 2017 | 81.01 | 81.86 | 80.52 | 81.35 | 465,207 | -0.10(-0.13%) |
Jan 13, 2017 | 81.45 | 81.45 | 81.45 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 81.38 | 81.86 | 80.69 | 81.45 | 445,697 | +0.03(+0.03%) |
Jan 11, 2017 | 80.87 | 81.44 | 80.70 | 81.43 | 393,635 | +0.52(+0.64%) |
Jan 10, 2017 | 80.95 | 81.78 | 80.68 | 80.91 | 431,652 | +0.08(+0.10%) |
Jan 09, 2017 | 81.65 | 82.03 | 80.79 | 80.83 | 582,320 | -1.61(-1.95%) |
Jan 06, 2017 | 81.84 | 82.74 | 81.65 | 82.44 | 418,445 | +0.73(+0.89%) |
Jan 05, 2017 | 81.90 | 82.41 | 81.18 | 81.71 | 480,137 | +0.03(+0.04%) |
Jan 04, 2017 | 80.78 | 81.88 | 79.44 | 81.68 | 534,476 | +0.83(+1.03%) |
Jan 03, 2017 | 80.43 | 80.84 | 79.64 | 80.84 | 499,717 | +1.08(+1.36%) |
Dec 30, 2016 | 79.76 | 79.76 | 79.76 | 0 | +0.16(+0.21%) | |
Dec 29, 2016 | 79.79 | 80.42 | 79.49 | 79.60 | 499,371 | -0.45(-0.56%) |
Dec 28, 2016 | 80.84 | 81.08 | 79.96 | 80.04 | 379,951 | -0.47(-0.59%) |
Dec 27, 2016 | 80.19 | 80.86 | 79.97 | 80.52 | 268,300 | +0.40(+0.49%) |
Dec 23, 2016 | 80.12 | 80.12 | 80.12 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 79.55 | 80.19 | 79.25 | 80.04 | 387,385 | +0.75(+0.94%) |
Dec 21, 2016 | 79.20 | 79.60 | 79.01 | 79.30 | 329,414 | +0.02(+0.02%) |
Dec 20, 2016 | 79.82 | 80.05 | 79.06 | 79.28 | 362,525 | -0.09(-0.12%) |
Dec 19, 2016 | 78.47 | 79.56 | 78.34 | 79.37 | 591,155 | +0.92(+1.17%) |
Dec 16, 2016 | 79.48 | 79.58 | 78.07 | 78.45 | 1,442,828 | -0.97(-1.22%) |
Dec 15, 2016 | 79.03 | 80.58 | 78.94 | 79.43 | 457,866 | +0.29(+0.37%) |
Dec 14, 2016 | 78.89 | 80.21 | 78.58 | 79.13 | 420,392 | +0.06(+0.08%) |
Dec 13, 2016 | 79.16 | 79.49 | 77.97 | 79.07 | 476,004 | -0.07(-0.09%) |
Dec 12, 2016 | 78.99 | 79.64 | 78.46 | 79.14 | 508,656 | -0.02(-0.02%) |
Dec 09, 2016 | 80.08 | 80.34 | 78.77 | 79.16 | 378,113 | -1.16(-1.44%) |
Dec 08, 2016 | 77.82 | 80.58 | 77.82 | 80.32 | 946,220 | +2.81(+3.62%) |
Dec 07, 2016 | 76.44 | 77.51 | 76.21 | 77.51 | 621,200 | +1.16(+1.52%) |
Dec 06, 2016 | 74.63 | 76.66 | 74.53 | 76.35 | 689,464 | +1.92(+2.57%) |
Dec 05, 2016 | 74.25 | 74.48 | 73.74 | 74.44 | 658,115 | +0.48(+0.65%) |
Dec 02, 2016 | 74.49 | 74.74 | 73.70 | 73.95 | 426,099 | -0.58(-0.78%) |