Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.75 | 80.86 | 79.03 | 79.08 | 3,113,619 | -1.67(-2.07%) |
Feb 27, 2017 | 81.02 | 81.16 | 80.62 | 80.76 | 1,578,516 | -0.28(-0.34%) |
Feb 24, 2017 | 80.39 | 81.04 | 79.89 | 81.04 | 1,489,476 | +0.08(+0.10%) |
Feb 23, 2017 | 81.70 | 81.86 | 80.53 | 80.96 | 1,513,753 | -0.26(-0.32%) |
Feb 22, 2017 | 80.79 | 81.37 | 80.54 | 81.22 | 1,800,120 | -0.01(-0.01%) |
Feb 21, 2017 | 80.66 | 81.42 | 80.58 | 81.23 | 1,503,127 | +0.52(+0.64%) |
Feb 17, 2017 | 80.71 | 80.71 | 80.71 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.39 | 81.48 | 80.42 | 80.82 | 2,003,596 | -0.52(-0.64%) |
Feb 15, 2017 | 81.30 | 81.71 | 80.83 | 81.34 | 1,920,891 | -0.05(-0.06%) |
Feb 14, 2017 | 81.48 | 81.52 | 80.80 | 81.39 | 1,729,737 | -0.31(-0.38%) |
Feb 13, 2017 | 81.17 | 81.88 | 81.03 | 81.70 | 2,740,251 | +0.79(+0.97%) |
Feb 10, 2017 | 80.72 | 81.71 | 80.53 | 80.91 | 2,820,956 | +0.37(+0.46%) |
Feb 09, 2017 | 79.80 | 80.97 | 79.80 | 80.54 | 1,570,458 | +0.74(+0.92%) |
Feb 08, 2017 | 79.42 | 79.92 | 79.14 | 79.80 | 1,707,592 | +0.23(+0.29%) |
Feb 07, 2017 | 79.73 | 80.41 | 79.45 | 79.57 | 2,143,683 | -0.06(-0.08%) |
Feb 06, 2017 | 78.45 | 79.72 | 78.13 | 79.63 | 2,448,256 | +0.89(+1.13%) |
Feb 03, 2017 | 78.11 | 78.79 | 77.86 | 78.75 | 1,468,349 | +1.02(+1.31%) |
Feb 02, 2017 | 77.73 | 78.38 | 77.24 | 77.73 | 2,345,033 | +0.00(+0.00%) |
Feb 01, 2017 | 76.90 | 79.05 | 76.73 | 77.73 | 4,194,700 | -1.35(-1.70%) |
Jan 31, 2017 | 79.17 | 79.41 | 78.11 | 79.07 | 2,855,270 | -0.20(-0.25%) |
Jan 30, 2017 | 79.12 | 79.41 | 78.40 | 79.27 | 2,297,433 | -0.45(-0.56%) |
Jan 27, 2017 | 80.16 | 80.38 | 79.61 | 79.72 | 1,782,903 | -0.17(-0.21%) |
Jan 26, 2017 | 79.96 | 80.43 | 79.72 | 79.89 | 1,940,363 | -0.23(-0.29%) |
Jan 25, 2017 | 80.17 | 80.59 | 79.77 | 80.12 | 3,096,143 | +0.81(+1.02%) |
Jan 24, 2017 | 78.27 | 80.00 | 78.27 | 79.31 | 2,906,597 | +1.17(+1.49%) |
Jan 23, 2017 | 78.21 | 78.30 | 77.70 | 78.15 | 1,919,859 | -0.22(-0.28%) |
Jan 20, 2017 | 78.25 | 78.45 | 77.88 | 78.37 | 2,185,513 | +0.39(+0.50%) |
Jan 19, 2017 | 76.99 | 78.04 | 76.99 | 77.98 | 2,490,461 | +1.11(+1.44%) |
Jan 18, 2017 | 76.62 | 76.88 | 76.22 | 76.87 | 1,598,223 | +0.55(+0.72%) |
Jan 17, 2017 | 76.51 | 77.06 | 76.05 | 76.32 | 1,462,580 | -0.68(-0.88%) |
Jan 13, 2017 | 77.00 | 77.00 | 77.00 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.78 | 76.84 | 74.94 | 76.37 | 1,643,226 | -0.52(-0.67%) |
Jan 11, 2017 | 76.14 | 76.95 | 75.68 | 76.89 | 1,887,415 | +1.15(+1.51%) |
Jan 10, 2017 | 74.89 | 75.89 | 74.62 | 75.75 | 1,610,513 | +1.11(+1.48%) |
Jan 09, 2017 | 74.74 | 75.08 | 74.48 | 74.64 | 1,534,988 | -0.16(-0.21%) |
Jan 06, 2017 | 75.17 | 75.27 | 74.59 | 74.80 | 2,008,086 | -0.17(-0.23%) |
Jan 05, 2017 | 75.74 | 75.86 | 74.09 | 74.97 | 1,765,597 | -0.89(-1.17%) |
Jan 04, 2017 | 76.01 | 76.41 | 75.63 | 75.86 | 1,120,567 | +0.19(+0.25%) |
Jan 03, 2017 | 75.55 | 75.94 | 74.89 | 75.67 | 2,245,372 | +0.89(+1.19%) |
Dec 30, 2016 | 74.78 | 74.78 | 74.78 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.78 | 76.04 | 75.06 | 75.31 | 1,322,275 | -0.34(-0.45%) |
Dec 28, 2016 | 77.10 | 77.52 | 75.54 | 75.65 | 1,131,883 | -1.11(-1.44%) |
Dec 27, 2016 | 76.99 | 77.40 | 76.53 | 76.75 | 555,051 | +0.16(+0.21%) |
Dec 23, 2016 | 76.59 | 76.59 | 76.59 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.50 | 76.64 | 75.89 | 76.14 | 1,446,554 | -0.32(-0.42%) |
Dec 21, 2016 | 77.12 | 77.23 | 76.40 | 76.46 | 1,254,070 | -0.56(-0.72%) |
Dec 20, 2016 | 77.20 | 77.60 | 76.74 | 77.02 | 1,207,701 | +0.33(+0.43%) |
Dec 19, 2016 | 76.87 | 77.19 | 76.11 | 76.69 | 1,240,522 | -0.18(-0.23%) |
Dec 16, 2016 | 76.91 | 77.36 | 76.57 | 76.87 | 3,079,566 | -0.09(-0.12%) |
Dec 15, 2016 | 77.30 | 77.56 | 76.52 | 76.96 | 2,275,134 | -0.45(-0.58%) |
Dec 14, 2016 | 77.17 | 78.94 | 77.06 | 77.41 | 2,194,283 | -0.16(-0.21%) |
Dec 13, 2016 | 77.84 | 78.11 | 76.92 | 77.57 | 1,743,108 | +0.09(+0.12%) |
Dec 12, 2016 | 78.18 | 78.46 | 77.36 | 77.48 | 1,409,519 | -0.70(-0.89%) |
Dec 09, 2016 | 78.26 | 78.73 | 77.37 | 78.18 | 1,866,804 | -0.30(-0.38%) |
Dec 08, 2016 | 77.53 | 78.77 | 77.53 | 78.48 | 2,301,211 | +0.75(+0.96%) |
Dec 07, 2016 | 75.44 | 77.76 | 75.32 | 77.73 | 2,187,291 | +2.08(+2.75%) |
Dec 06, 2016 | 74.72 | 75.67 | 74.66 | 75.65 | 1,641,242 | +1.02(+1.36%) |
Dec 05, 2016 | 74.64 | 75.14 | 74.35 | 74.63 | 2,100,316 | +0.39(+0.52%) |
Dec 02, 2016 | 74.41 | 74.51 | 73.76 | 74.24 | 2,517,124 | -0.09(-0.12%) |