Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.17 | 80.32 | 80.00 | 80.19 | 3,283,636 | -0.17(-0.21%) |
Feb 27, 2017 | 80.24 | 80.45 | 80.15 | 80.36 | 3,402,311 | +0.08(+0.10%) |
Feb 24, 2017 | 79.90 | 80.29 | 79.90 | 80.28 | 1,348,173 | +0.01(+0.01%) |
Feb 23, 2017 | 80.31 | 80.34 | 79.94 | 80.27 | 1,234,679 | +0.17(+0.22%) |
Feb 22, 2017 | 79.95 | 80.17 | 79.90 | 80.10 | 3,041,427 | -0.06(-0.07%) |
Feb 21, 2017 | 79.76 | 80.24 | 79.76 | 80.15 | 2,013,549 | +0.49(+0.61%) |
Feb 17, 2017 | 79.66 | 79.66 | 79.66 | 0 | -0.02(-0.02%) | |
Feb 16, 2017 | 79.69 | 79.78 | 79.37 | 79.68 | 1,912,072 | +0.02(+0.02%) |
Feb 15, 2017 | 79.24 | 79.77 | 79.18 | 79.66 | 2,431,765 | +0.36(+0.45%) |
Feb 14, 2017 | 78.86 | 79.31 | 78.76 | 79.31 | 1,657,034 | +0.37(+0.47%) |
Feb 13, 2017 | 78.62 | 79.05 | 78.57 | 78.94 | 1,299,360 | +0.53(+0.68%) |
Feb 10, 2017 | 78.28 | 78.53 | 78.21 | 78.41 | 1,645,394 | +0.31(+0.39%) |
Feb 09, 2017 | 77.60 | 78.25 | 77.71 | 78.10 | 1,996,437 | +0.50(+0.64%) |
Feb 08, 2017 | 77.51 | 77.63 | 77.31 | 77.60 | 2,322,549 | +0.00(+0.00%) |
Feb 07, 2017 | 77.91 | 77.96 | 77.52 | 77.60 | 1,260,426 | -0.15(-0.19%) |
Feb 06, 2017 | 77.78 | 77.95 | 77.62 | 77.75 | 1,451,886 | -0.17(-0.22%) |
Feb 03, 2017 | 77.71 | 77.98 | 77.49 | 77.92 | 1,624,365 | +0.70(+0.91%) |
Feb 02, 2017 | 77.06 | 77.27 | 76.91 | 77.22 | 1,490,435 | +0.02(+0.03%) |
Feb 01, 2017 | 77.61 | 77.72 | 77.03 | 77.20 | 1,757,869 | -0.22(-0.29%) |
Jan 31, 2017 | 77.35 | 77.44 | 77.02 | 77.42 | 2,289,126 | -0.04(-0.05%) |
Jan 30, 2017 | 77.64 | 77.69 | 77.11 | 77.46 | 2,175,999 | -0.49(-0.63%) |
Jan 27, 2017 | 78.12 | 78.12 | 77.88 | 77.95 | 1,437,909 | -0.12(-0.16%) |
Jan 26, 2017 | 78.10 | 78.20 | 77.92 | 78.07 | 1,996,534 | -0.03(-0.04%) |
Jan 25, 2017 | 77.91 | 78.15 | 77.78 | 78.11 | 2,009,089 | +0.58(+0.75%) |
Jan 24, 2017 | 77.01 | 77.69 | 76.92 | 77.53 | 2,665,035 | +0.56(+0.73%) |
Jan 23, 2017 | 77.10 | 77.25 | 76.68 | 76.96 | 9,535,759 | -0.27(-0.34%) |
Jan 20, 2017 | 77.11 | 77.43 | 77.01 | 77.23 | 1,263,847 | +0.36(+0.46%) |
Jan 19, 2017 | 77.23 | 77.32 | 76.68 | 76.87 | 1,684,276 | -0.33(-0.43%) |
Jan 18, 2017 | 77.20 | 77.20 | 76.91 | 77.20 | 1,307,830 | +0.13(+0.17%) |
Jan 17, 2017 | 77.27 | 77.30 | 76.90 | 77.07 | 2,508,215 | -0.41(-0.53%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.11(+0.14%) | |
Jan 12, 2017 | 77.49 | 77.59 | 76.85 | 77.38 | 1,464,155 | -0.23(-0.30%) |
Jan 11, 2017 | 77.35 | 77.61 | 77.12 | 77.61 | 1,710,751 | +0.28(+0.36%) |
Jan 10, 2017 | 77.35 | 77.73 | 77.16 | 77.33 | 1,435,751 | -0.01(-0.01%) |
Jan 09, 2017 | 77.65 | 77.67 | 77.30 | 77.34 | 1,387,480 | -0.42(-0.54%) |
Jan 06, 2017 | 77.69 | 77.97 | 77.45 | 77.76 | 1,701,918 | +0.07(+0.10%) |
Jan 05, 2017 | 77.88 | 77.88 | 77.39 | 77.68 | 1,845,385 | -0.29(-0.37%) |
Jan 04, 2017 | 77.74 | 78.03 | 77.70 | 77.97 | 2,092,797 | +0.42(+0.54%) |
Jan 03, 2017 | 77.55 | 77.75 | 77.11 | 77.55 | 2,356,622 | +0.51(+0.67%) |
Dec 30, 2016 | 77.04 | 77.04 | 77.04 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 77.32 | 77.40 | 77.01 | 77.19 | 1,406,539 | -0.03(-0.04%) |
Dec 28, 2016 | 78.01 | 78.02 | 77.19 | 77.22 | 1,428,350 | -0.65(-0.83%) |
Dec 27, 2016 | 77.84 | 77.98 | 77.80 | 77.87 | 1,833,746 | +0.10(+0.13%) |
Dec 23, 2016 | 77.77 | 77.77 | 77.77 | 0 | +0.06(+0.07%) | |
Dec 22, 2016 | 77.69 | 77.81 | 77.55 | 77.71 | 1,487,941 | -0.05(-0.06%) |
Dec 21, 2016 | 77.93 | 77.95 | 77.74 | 77.76 | 3,572,558 | -0.16(-0.20%) |
Dec 20, 2016 | 77.83 | 78.02 | 77.76 | 77.91 | 1,389,213 | +0.25(+0.33%) |
Dec 19, 2016 | 77.51 | 77.71 | 77.39 | 77.66 | 3,653,983 | +0.21(+0.27%) |
Dec 16, 2016 | 77.76 | 77.92 | 77.34 | 77.45 | 1,499,346 | -0.09(-0.12%) |
Dec 15, 2016 | 77.26 | 77.87 | 77.19 | 77.54 | 2,502,181 | +0.39(+0.50%) |
Dec 14, 2016 | 77.73 | 78.03 | 76.97 | 77.16 | 4,230,705 | -0.73(-0.94%) |
Dec 13, 2016 | 77.72 | 78.05 | 77.53 | 77.89 | 1,628,830 | +0.40(+0.52%) |
Dec 12, 2016 | 77.45 | 77.80 | 77.35 | 77.48 | 2,055,784 | +0.04(+0.05%) |
Dec 09, 2016 | 77.03 | 77.46 | 76.97 | 77.44 | 1,579,610 | +0.45(+0.59%) |
Dec 08, 2016 | 76.87 | 77.28 | 76.71 | 76.99 | 1,514,056 | +0.15(+0.19%) |
Dec 07, 2016 | 75.81 | 76.89 | 75.72 | 76.84 | 2,093,939 | +1.01(+1.33%) |
Dec 06, 2016 | 75.63 | 75.85 | 75.35 | 75.83 | 1,491,473 | +0.31(+0.41%) |
Dec 05, 2016 | 75.45 | 75.65 | 75.25 | 75.52 | 1,282,221 | +0.41(+0.55%) |
Dec 02, 2016 | 75.24 | 75.33 | 74.99 | 75.11 | 1,196,387 | -0.09(-0.12%) |