Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.98 | 83.17 | 82.56 | 82.67 | 2,357,758 | -0.56(-0.67%) |
Feb 27, 2017 | 83.03 | 83.43 | 82.89 | 83.23 | 1,801,396 | +0.05(+0.06%) |
Feb 24, 2017 | 82.45 | 83.19 | 82.15 | 83.19 | 2,042,019 | +0.92(+1.12%) |
Feb 23, 2017 | 82.14 | 82.33 | 81.78 | 82.27 | 1,849,988 | +0.32(+0.39%) |
Feb 22, 2017 | 81.79 | 82.06 | 81.66 | 81.95 | 2,138,444 | +0.05(+0.06%) |
Feb 21, 2017 | 81.69 | 82.21 | 81.49 | 81.90 | 2,387,874 | +0.68(+0.83%) |
Feb 17, 2017 | 81.22 | 81.22 | 81.22 | 0 | -0.19(-0.24%) | |
Feb 16, 2017 | 81.74 | 81.79 | 80.83 | 81.42 | 2,572,063 | -0.35(-0.43%) |
Feb 15, 2017 | 80.93 | 81.84 | 80.83 | 81.77 | 2,153,342 | +0.49(+0.61%) |
Feb 14, 2017 | 80.86 | 81.46 | 80.74 | 81.27 | 1,373,100 | -0.09(-0.11%) |
Feb 13, 2017 | 81.20 | 81.45 | 80.99 | 81.36 | 1,519,133 | +0.20(+0.25%) |
Feb 10, 2017 | 80.95 | 81.24 | 80.74 | 81.16 | 1,384,581 | +0.21(+0.26%) |
Feb 09, 2017 | 80.22 | 81.18 | 80.12 | 80.94 | 2,170,323 | +0.75(+0.94%) |
Feb 08, 2017 | 79.90 | 80.32 | 79.79 | 80.19 | 1,758,769 | -0.10(-0.12%) |
Feb 07, 2017 | 80.21 | 80.50 | 79.98 | 80.29 | 1,800,115 | +0.09(+0.11%) |
Feb 06, 2017 | 80.45 | 80.57 | 79.78 | 80.20 | 2,136,490 | -0.68(-0.84%) |
Feb 03, 2017 | 81.02 | 81.14 | 80.52 | 80.88 | 1,773,479 | -0.01(-0.01%) |
Feb 02, 2017 | 80.33 | 81.05 | 79.83 | 80.89 | 2,463,519 | +0.15(+0.19%) |
Feb 01, 2017 | 81.71 | 81.87 | 80.06 | 80.73 | 4,804,786 | -0.37(-0.45%) |
Jan 31, 2017 | 79.62 | 81.28 | 79.11 | 81.10 | 6,453,921 | +3.44(+4.43%) |
Jan 30, 2017 | 78.58 | 78.61 | 77.05 | 77.66 | 2,394,574 | -0.58(-0.74%) |
Jan 27, 2017 | 78.24 | 78.30 | 77.79 | 78.24 | 2,356,496 | +0.16(+0.21%) |
Jan 26, 2017 | 78.14 | 78.30 | 77.84 | 78.07 | 1,976,767 | -0.23(-0.30%) |
Jan 25, 2017 | 77.55 | 78.33 | 77.47 | 78.31 | 2,314,014 | +0.97(+1.25%) |
Jan 24, 2017 | 77.32 | 77.74 | 76.31 | 77.34 | 3,113,892 | +0.03(+0.04%) |
Jan 23, 2017 | 77.62 | 77.79 | 77.17 | 77.31 | 2,540,689 | -0.51(-0.66%) |
Jan 20, 2017 | 78.12 | 78.19 | 77.43 | 77.82 | 2,288,381 | -0.07(-0.09%) |
Jan 19, 2017 | 78.36 | 78.57 | 77.53 | 77.89 | 3,032,798 | -0.57(-0.73%) |
Jan 18, 2017 | 78.76 | 78.86 | 78.28 | 78.46 | 2,191,679 | +0.27(+0.35%) |
Jan 17, 2017 | 78.28 | 78.35 | 77.56 | 78.19 | 3,327,175 | -0.43(-0.55%) |
Jan 13, 2017 | 78.62 | 78.62 | 78.62 | 0 | +0.07(+0.09%) | |
Jan 12, 2017 | 78.33 | 78.71 | 78.00 | 78.56 | 3,721,160 | -0.06(-0.07%) |
Jan 11, 2017 | 78.29 | 79.02 | 77.93 | 78.61 | 2,876,762 | +0.24(+0.31%) |
Jan 10, 2017 | 77.76 | 78.59 | 77.66 | 78.37 | 3,619,441 | +0.49(+0.63%) |
Jan 09, 2017 | 77.70 | 77.98 | 77.55 | 77.88 | 2,398,046 | +0.15(+0.20%) |
Jan 06, 2017 | 77.30 | 78.00 | 77.05 | 77.73 | 2,176,786 | +0.41(+0.52%) |
Jan 05, 2017 | 76.62 | 77.36 | 76.48 | 77.32 | 3,506,973 | +0.71(+0.92%) |
Jan 04, 2017 | 76.08 | 77.10 | 76.01 | 76.61 | 3,306,581 | +0.48(+0.63%) |
Jan 03, 2017 | 75.80 | 76.30 | 75.59 | 76.13 | 2,940,758 | +0.91(+1.21%) |
Dec 30, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.37(-0.49%) | |
Dec 29, 2016 | 75.52 | 75.80 | 75.40 | 75.59 | 1,342,874 | +0.09(+0.12%) |
Dec 28, 2016 | 75.94 | 76.22 | 75.43 | 75.50 | 1,857,455 | -0.55(-0.72%) |
Dec 27, 2016 | 76.15 | 76.54 | 76.01 | 76.05 | 1,252,612 | -0.13(-0.16%) |
Dec 23, 2016 | 76.17 | 76.17 | 76.17 | 0 | +0.60(+0.79%) | |
Dec 22, 2016 | 75.45 | 75.89 | 75.42 | 75.58 | 2,130,897 | -0.03(-0.04%) |
Dec 21, 2016 | 75.77 | 76.12 | 75.57 | 75.61 | 2,792,712 | -0.47(-0.62%) |
Dec 20, 2016 | 76.07 | 76.24 | 75.72 | 76.08 | 5,681,971 | +0.23(+0.31%) |
Dec 19, 2016 | 76.36 | 76.87 | 75.65 | 75.85 | 2,821,958 | -0.59(-0.77%) |
Dec 16, 2016 | 77.13 | 77.79 | 76.24 | 76.44 | 4,781,800 | -0.49(-0.64%) |
Dec 15, 2016 | 75.84 | 77.12 | 75.72 | 76.93 | 4,798,731 | +0.98(+1.30%) |
Dec 14, 2016 | 76.44 | 76.72 | 75.78 | 75.94 | 3,901,947 | -0.51(-0.67%) |
Dec 13, 2016 | 75.42 | 76.75 | 75.41 | 76.45 | 5,897,517 | +1.36(+1.81%) |
Dec 12, 2016 | 75.18 | 75.47 | 74.79 | 75.09 | 4,968,951 | -0.26(-0.35%) |
Dec 09, 2016 | 75.18 | 75.35 | 74.73 | 75.35 | 3,033,724 | +0.35(+0.46%) |
Dec 08, 2016 | 74.29 | 75.42 | 74.27 | 75.01 | 4,421,143 | +0.74(+1.00%) |
Dec 07, 2016 | 74.58 | 74.77 | 73.59 | 74.26 | 4,858,751 | -0.40(-0.53%) |
Dec 06, 2016 | 74.61 | 74.69 | 73.74 | 74.66 | 3,591,317 | +0.26(+0.35%) |
Dec 05, 2016 | 74.98 | 75.07 | 74.30 | 74.40 | 3,023,583 | -0.20(-0.27%) |
Dec 02, 2016 | 74.37 | 74.72 | 73.78 | 74.60 | 3,465,915 | +0.29(+0.39%) |