Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.39 | 80.48 | 80.17 | 80.31 | 397,971 | -0.11(-0.14%) |
Feb 27, 2017 | 80.25 | 80.42 | 80.11 | 80.41 | 108,600 | +0.17(+0.21%) |
Feb 24, 2017 | 79.69 | 80.27 | 79.60 | 80.25 | 109,900 | +0.17(+0.21%) |
Feb 23, 2017 | 80.35 | 80.37 | 79.71 | 80.08 | 170,002 | -0.20(-0.25%) |
Feb 22, 2017 | 80.09 | 80.29 | 80.07 | 80.28 | 156,476 | +0.08(+0.10%) |
Feb 21, 2017 | 79.75 | 80.26 | 79.75 | 80.20 | 138,626 | +0.56(+0.71%) |
Feb 17, 2017 | 79.63 | 79.63 | 79.63 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 79.42 | 79.56 | 79.21 | 79.54 | 152,286 | +0.14(+0.18%) |
Feb 15, 2017 | 78.97 | 79.46 | 78.96 | 79.40 | 359,881 | +0.38(+0.48%) |
Feb 14, 2017 | 78.91 | 79.05 | 78.68 | 79.02 | 325,560 | -0.01(-0.01%) |
Feb 13, 2017 | 78.97 | 79.08 | 78.90 | 79.03 | 179,965 | +0.24(+0.30%) |
Feb 10, 2017 | 78.67 | 78.91 | 78.54 | 78.79 | 151,289 | +0.25(+0.31%) |
Feb 09, 2017 | 78.46 | 78.68 | 78.40 | 78.55 | 248,926 | +0.15(+0.19%) |
Feb 08, 2017 | 78.14 | 78.42 | 78.05 | 78.40 | 641,142 | +0.20(+0.25%) |
Feb 07, 2017 | 78.20 | 78.30 | 78.02 | 78.20 | 349,251 | +0.24(+0.30%) |
Feb 06, 2017 | 78.00 | 78.00 | 77.76 | 77.96 | 163,890 | -0.04(-0.05%) |
Feb 03, 2017 | 77.74 | 78.09 | 77.74 | 78.00 | 154,874 | +0.32(+0.41%) |
Feb 02, 2017 | 77.36 | 77.73 | 77.18 | 77.68 | 270,292 | +0.14(+0.18%) |
Feb 01, 2017 | 77.65 | 77.65 | 77.08 | 77.55 | 557,534 | +0.18(+0.23%) |
Jan 31, 2017 | 77.15 | 77.40 | 77.01 | 77.37 | 315,663 | +0.00(+0.00%) |
Jan 30, 2017 | 77.62 | 77.71 | 77.03 | 77.37 | 126,543 | -0.47(-0.61%) |
Jan 27, 2017 | 77.88 | 77.93 | 77.72 | 77.84 | 208,475 | +0.12(+0.15%) |
Jan 26, 2017 | 77.81 | 77.82 | 77.60 | 77.72 | 463,177 | -0.11(-0.14%) |
Jan 25, 2017 | 77.53 | 77.83 | 77.46 | 77.83 | 429,444 | +0.63(+0.82%) |
Jan 24, 2017 | 76.70 | 77.31 | 76.69 | 77.20 | 341,679 | +0.62(+0.81%) |
Jan 23, 2017 | 76.60 | 76.78 | 76.28 | 76.58 | 159,192 | -0.17(-0.22%) |
Jan 20, 2017 | 76.89 | 77.13 | 76.64 | 76.75 | 263,006 | +0.16(+0.21%) |
Jan 19, 2017 | 76.68 | 76.84 | 76.41 | 76.59 | 277,400 | -0.09(-0.12%) |
Jan 18, 2017 | 76.55 | 76.73 | 76.43 | 76.68 | 456,818 | +0.23(+0.30%) |
Jan 17, 2017 | 76.57 | 76.65 | 76.24 | 76.45 | 399,388 | -0.18(-0.23%) |
Jan 13, 2017 | 76.63 | 76.63 | 76.63 | 0 | +0.19(+0.25%) | |
Jan 12, 2017 | 76.30 | 76.46 | 75.81 | 76.44 | 170,728 | -0.09(-0.12%) |
Jan 11, 2017 | 76.35 | 76.53 | 76.04 | 76.53 | 177,306 | +0.25(+0.32%) |
Jan 10, 2017 | 76.35 | 76.53 | 76.14 | 76.28 | 184,319 | -0.04(-0.05%) |
Jan 09, 2017 | 76.38 | 76.49 | 76.21 | 76.32 | 159,935 | -0.03(-0.04%) |
Jan 06, 2017 | 75.91 | 76.50 | 75.74 | 76.35 | 251,690 | +0.43(+0.57%) |
Jan 05, 2017 | 75.68 | 75.95 | 75.53 | 75.92 | 397,952 | +0.25(+0.33%) |
Jan 04, 2017 | 75.38 | 75.79 | 75.38 | 75.67 | 217,873 | +0.44(+0.59%) |
Jan 03, 2017 | 75.27 | 75.60 | 74.88 | 75.22 | 287,322 | +0.22(+0.29%) |
Dec 30, 2016 | 75.01 | 75.01 | 75.01 | 0 | -0.59(-0.78%) | |
Dec 29, 2016 | 75.39 | 75.60 | 75.33 | 75.60 | 128,302 | +0.16(+0.21%) |
Dec 28, 2016 | 76.34 | 76.34 | 75.38 | 75.44 | 108,038 | -0.78(-1.02%) |
Dec 27, 2016 | 75.92 | 76.29 | 75.92 | 76.22 | 120,389 | +0.34(+0.44%) |
Dec 23, 2016 | 75.89 | 75.89 | 75.89 | 0 | +0.14(+0.18%) | |
Dec 22, 2016 | 75.82 | 75.91 | 75.54 | 75.75 | 409,615 | -0.03(-0.04%) |
Dec 21, 2016 | 75.88 | 75.88 | 75.73 | 75.78 | 428,025 | -0.09(-0.12%) |
Dec 20, 2016 | 75.88 | 76.00 | 75.75 | 75.87 | 266,858 | +0.25(+0.33%) |
Dec 19, 2016 | 75.52 | 75.82 | 75.46 | 75.62 | 294,497 | +0.26(+0.34%) |
Dec 16, 2016 | 75.73 | 76.04 | 75.20 | 75.36 | 142,543 | -0.21(-0.27%) |
Dec 15, 2016 | 75.25 | 75.75 | 75.23 | 75.57 | 207,348 | +0.38(+0.51%) |
Dec 14, 2016 | 75.73 | 75.96 | 75.09 | 75.19 | 194,480 | -0.45(-0.60%) |
Dec 13, 2016 | 75.22 | 75.90 | 75.22 | 75.64 | 196,452 | +0.62(+0.83%) |
Dec 12, 2016 | 74.90 | 75.05 | 74.72 | 75.02 | 158,518 | -0.09(-0.12%) |
Dec 09, 2016 | 75.14 | 75.14 | 74.87 | 75.11 | 439,236 | +0.22(+0.29%) |
Dec 08, 2016 | 74.93 | 75.15 | 74.80 | 74.89 | 153,847 | -0.03(-0.04%) |
Dec 07, 2016 | 73.93 | 74.98 | 73.85 | 74.92 | 135,547 | +0.96(+1.30%) |
Dec 06, 2016 | 73.89 | 73.99 | 73.74 | 73.96 | 265,865 | +0.19(+0.25%) |
Dec 05, 2016 | 73.56 | 73.83 | 73.36 | 73.77 | 368,681 | +0.54(+0.74%) |
Dec 02, 2016 | 72.89 | 73.43 | 72.81 | 73.23 | 220,449 | +0.43(+0.59%) |