Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 86.39 | 86.61 | 85.84 | 85.95 | 524,903 | -0.62(-0.72%) |
Feb 27, 2017 | 86.38 | 86.63 | 85.87 | 86.57 | 271,209 | +0.05(+0.06%) |
Feb 24, 2017 | 85.53 | 86.51 | 85.43 | 86.51 | 252,531 | +0.78(+0.91%) |
Feb 23, 2017 | 85.35 | 85.90 | 85.03 | 85.74 | 223,895 | +0.44(+0.51%) |
Feb 22, 2017 | 85.13 | 85.45 | 84.85 | 85.30 | 249,056 | +0.19(+0.23%) |
Feb 21, 2017 | 84.40 | 85.14 | 84.08 | 85.11 | 255,345 | +0.58(+0.68%) |
Feb 17, 2017 | 84.53 | 84.53 | 84.53 | 0 | +0.26(+0.31%) | |
Feb 16, 2017 | 83.86 | 84.27 | 83.62 | 84.27 | 274,500 | +0.51(+0.61%) |
Feb 15, 2017 | 83.18 | 83.84 | 83.04 | 83.76 | 214,491 | +0.58(+0.69%) |
Feb 14, 2017 | 83.24 | 83.62 | 82.95 | 83.18 | 209,881 | -0.39(-0.47%) |
Feb 13, 2017 | 83.21 | 83.85 | 83.21 | 83.57 | 312,601 | +0.80(+0.97%) |
Feb 10, 2017 | 82.97 | 83.07 | 82.45 | 82.77 | 325,577 | -0.20(-0.24%) |
Feb 09, 2017 | 83.06 | 83.33 | 80.70 | 82.97 | 422,157 | +1.18(+1.44%) |
Feb 08, 2017 | 81.98 | 82.46 | 80.49 | 81.79 | 419,260 | -0.44(-0.53%) |
Feb 07, 2017 | 81.97 | 82.25 | 81.66 | 82.23 | 455,644 | +0.29(+0.36%) |
Feb 06, 2017 | 82.21 | 82.44 | 81.75 | 81.94 | 235,099 | -0.49(-0.60%) |
Feb 03, 2017 | 81.68 | 82.51 | 81.68 | 82.43 | 326,995 | +1.08(+1.33%) |
Feb 02, 2017 | 81.39 | 82.19 | 81.04 | 81.35 | 329,558 | -0.03(-0.03%) |
Feb 01, 2017 | 82.13 | 82.75 | 81.10 | 81.38 | 313,689 | -0.64(-0.78%) |
Jan 31, 2017 | 82.08 | 82.95 | 81.40 | 82.02 | 386,226 | -0.32(-0.39%) |
Jan 30, 2017 | 82.00 | 82.39 | 81.29 | 82.34 | 237,165 | +0.07(+0.09%) |
Jan 27, 2017 | 82.18 | 82.28 | 81.68 | 82.27 | 161,714 | +0.32(+0.39%) |
Jan 26, 2017 | 82.71 | 82.71 | 81.82 | 81.95 | 293,257 | -0.91(-1.10%) |
Jan 25, 2017 | 83.31 | 83.57 | 82.31 | 82.86 | 396,042 | -0.46(-0.55%) |
Jan 24, 2017 | 83.31 | 83.45 | 82.81 | 83.32 | 310,029 | +0.16(+0.19%) |
Jan 23, 2017 | 82.81 | 83.27 | 82.70 | 83.16 | 373,469 | +0.24(+0.29%) |
Jan 20, 2017 | 82.45 | 83.11 | 81.99 | 82.92 | 210,433 | +0.48(+0.58%) |
Jan 19, 2017 | 82.47 | 82.87 | 82.14 | 82.45 | 255,794 | +0.09(+0.11%) |
Jan 18, 2017 | 82.50 | 82.60 | 82.18 | 82.36 | 195,044 | -0.04(-0.04%) |
Jan 17, 2017 | 82.46 | 82.62 | 81.74 | 82.39 | 175,342 | -0.32(-0.39%) |
Jan 13, 2017 | 82.71 | 82.71 | 82.71 | 0 | +1.16(+1.42%) | |
Jan 12, 2017 | 81.33 | 81.61 | 80.55 | 81.55 | 403,000 | -0.01(-0.01%) |
Jan 11, 2017 | 81.77 | 82.08 | 81.27 | 81.56 | 211,092 | -0.20(-0.25%) |
Jan 10, 2017 | 82.56 | 82.56 | 81.73 | 81.76 | 250,888 | -0.65(-0.79%) |
Jan 09, 2017 | 83.00 | 83.00 | 82.27 | 82.41 | 190,456 | -0.58(-0.70%) |
Jan 06, 2017 | 82.88 | 83.45 | 82.52 | 83.00 | 317,760 | +0.26(+0.32%) |
Jan 05, 2017 | 82.02 | 82.93 | 81.91 | 82.73 | 366,113 | +0.75(+0.91%) |
Jan 04, 2017 | 81.06 | 82.20 | 81.06 | 81.98 | 359,413 | +0.78(+0.96%) |
Jan 03, 2017 | 81.23 | 81.76 | 80.87 | 81.21 | 238,766 | +0.10(+0.12%) |
Dec 30, 2016 | 81.11 | 81.11 | 81.11 | 0 | -0.37(-0.45%) | |
Dec 29, 2016 | 81.28 | 81.85 | 81.11 | 81.47 | 173,978 | +0.27(+0.33%) |
Dec 28, 2016 | 81.89 | 82.00 | 81.06 | 81.21 | 139,799 | -0.57(-0.69%) |
Dec 27, 2016 | 81.56 | 82.22 | 81.56 | 81.77 | 102,431 | +0.09(+0.11%) |
Dec 23, 2016 | 81.68 | 81.68 | 81.68 | 0 | +0.46(+0.56%) | |
Dec 22, 2016 | 81.39 | 81.43 | 80.82 | 81.23 | 159,408 | -0.20(-0.25%) |
Dec 21, 2016 | 82.07 | 82.19 | 81.43 | 81.43 | 181,696 | -0.41(-0.50%) |
Dec 20, 2016 | 81.77 | 82.23 | 81.52 | 81.84 | 227,576 | +0.20(+0.25%) |
Dec 19, 2016 | 81.50 | 82.28 | 81.40 | 81.64 | 381,650 | -0.08(-0.10%) |
Dec 16, 2016 | 82.17 | 82.68 | 81.59 | 81.72 | 991,912 | -0.12(-0.15%) |
Dec 15, 2016 | 81.56 | 82.38 | 81.42 | 81.84 | 319,201 | +0.13(+0.16%) |
Dec 14, 2016 | 82.65 | 83.19 | 81.64 | 81.71 | 292,408 | -0.95(-1.15%) |
Dec 13, 2016 | 82.27 | 83.14 | 81.89 | 82.66 | 396,664 | +0.82(+1.00%) |
Dec 12, 2016 | 81.44 | 82.42 | 81.20 | 81.84 | 341,002 | +0.09(+0.11%) |
Dec 09, 2016 | 81.84 | 81.96 | 81.34 | 81.75 | 346,505 | +0.05(+0.06%) |
Dec 08, 2016 | 81.12 | 81.93 | 80.93 | 81.70 | 300,160 | +0.35(+0.43%) |
Dec 07, 2016 | 80.28 | 81.59 | 79.79 | 81.35 | 340,825 | +1.21(+1.52%) |
Dec 06, 2016 | 79.35 | 80.17 | 79.22 | 80.14 | 477,399 | +0.79(+0.99%) |
Dec 05, 2016 | 78.58 | 79.71 | 78.58 | 79.35 | 433,223 | +1.28(+1.64%) |
Dec 02, 2016 | 77.64 | 78.27 | 77.64 | 78.07 | 370,796 | +0.80(+1.04%) |