Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.88 | 82.88 | 81.69 | 81.84 | 55,360 | -1.04(-1.26%) |
Feb 27, 2017 | 80.79 | 83.18 | 80.79 | 82.88 | 76,263 | +1.69(+2.08%) |
Feb 24, 2017 | 80.94 | 81.98 | 80.79 | 81.19 | 48,141 | -0.40(-0.49%) |
Feb 23, 2017 | 80.54 | 81.64 | 80.22 | 81.59 | 52,623 | +1.14(+1.42%) |
Feb 22, 2017 | 80.84 | 81.34 | 80.00 | 80.44 | 33,305 | -0.65(-0.80%) |
Feb 21, 2017 | 81.39 | 81.79 | 80.64 | 81.09 | 41,937 | +0.00(+0.00%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | +0.70(+0.87%) | |
Feb 16, 2017 | 80.69 | 80.69 | 79.90 | 80.39 | 47,258 | -0.25(-0.31%) |
Feb 15, 2017 | 80.59 | 81.24 | 80.15 | 80.64 | 59,925 | -0.45(-0.55%) |
Feb 14, 2017 | 79.65 | 81.59 | 79.40 | 81.09 | 135,600 | +1.19(+1.49%) |
Feb 13, 2017 | 79.50 | 80.20 | 79.45 | 79.90 | 61,114 | +0.60(+0.75%) |
Feb 10, 2017 | 78.61 | 79.40 | 78.36 | 79.30 | 39,100 | +0.99(+1.27%) |
Feb 09, 2017 | 77.91 | 78.50 | 77.36 | 78.31 | 75,548 | +0.15(+0.19%) |
Feb 08, 2017 | 77.56 | 78.46 | 76.57 | 78.16 | 69,155 | +0.40(+0.51%) |
Feb 07, 2017 | 77.36 | 78.16 | 77.07 | 77.76 | 71,525 | +0.50(+0.64%) |
Feb 06, 2017 | 75.82 | 77.51 | 75.18 | 77.26 | 85,569 | +1.19(+1.57%) |
Feb 03, 2017 | 75.62 | 76.27 | 74.68 | 76.07 | 221,576 | +0.70(+0.92%) |
Feb 02, 2017 | 76.32 | 76.52 | 74.63 | 75.38 | 105,672 | -0.89(-1.17%) |
Feb 01, 2017 | 77.31 | 77.71 | 75.82 | 76.27 | 62,969 | -0.89(-1.16%) |
Jan 31, 2017 | 76.02 | 77.36 | 75.67 | 77.16 | 85,899 | +1.04(+1.37%) |
Jan 30, 2017 | 76.62 | 76.67 | 75.72 | 76.12 | 61,221 | -0.75(-0.97%) |
Jan 27, 2017 | 75.03 | 77.07 | 74.88 | 76.87 | 61,561 | +2.09(+2.79%) |
Jan 26, 2017 | 76.52 | 76.78 | 74.58 | 74.78 | 72,255 | -1.74(-2.27%) |
Jan 25, 2017 | 76.17 | 77.46 | 75.67 | 76.52 | 113,026 | +0.55(+0.72%) |
Jan 24, 2017 | 75.33 | 76.07 | 74.68 | 75.97 | 169,138 | +0.45(+0.59%) |
Jan 23, 2017 | 76.67 | 77.11 | 75.48 | 75.52 | 79,500 | -1.09(-1.43%) |
Jan 20, 2017 | 77.11 | 78.41 | 76.07 | 76.62 | 83,829 | -0.55(-0.71%) |
Jan 19, 2017 | 79.20 | 80.64 | 75.43 | 77.16 | 221,872 | -2.04(-2.57%) |
Jan 18, 2017 | 80.44 | 80.44 | 78.70 | 79.20 | 98,193 | -0.99(-1.24%) |
Jan 17, 2017 | 80.99 | 81.79 | 78.26 | 80.20 | 145,424 | -0.94(-1.16%) |
Jan 13, 2017 | 81.14 | 81.14 | 81.14 | 0 | +0.20(+0.25%) | |
Jan 12, 2017 | 81.19 | 82.68 | 80.64 | 80.94 | 69,277 | -0.55(-0.67%) |
Jan 11, 2017 | 82.18 | 87.05 | 79.35 | 81.49 | 125,436 | -0.45(-0.55%) |
Jan 10, 2017 | 81.29 | 82.23 | 81.29 | 81.93 | 82,044 | +0.70(+0.86%) |
Jan 09, 2017 | 82.18 | 82.23 | 81.09 | 81.24 | 75,487 | -0.80(-0.97%) |
Jan 06, 2017 | 82.18 | 83.28 | 81.51 | 82.03 | 110,598 | -0.15(-0.18%) |
Jan 05, 2017 | 82.33 | 82.98 | 81.34 | 82.18 | 122,951 | -0.15(-0.18%) |
Jan 04, 2017 | 81.74 | 83.28 | 81.19 | 82.33 | 122,776 | +0.30(+0.36%) |
Jan 03, 2017 | 83.18 | 83.57 | 81.69 | 82.03 | 74,079 | -0.40(-0.48%) |
Dec 30, 2016 | 82.43 | 82.43 | 82.43 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 82.73 | 82.93 | 81.98 | 82.43 | 38,860 | +0.99(+1.22%) |
Dec 28, 2016 | 82.48 | 82.93 | 81.44 | 81.44 | 60,949 | -1.09(-1.32%) |
Dec 27, 2016 | 82.63 | 83.97 | 82.43 | 82.53 | 62,685 | -0.05(-0.06%) |
Dec 23, 2016 | 82.58 | 82.58 | 82.58 | 0 | -0.05(-0.06%) | |
Dec 22, 2016 | 83.67 | 84.82 | 82.63 | 82.63 | 52,894 | -0.75(-0.89%) |
Dec 21, 2016 | 83.97 | 83.97 | 82.68 | 83.38 | 57,867 | -0.40(-0.47%) |
Dec 20, 2016 | 83.92 | 85.11 | 83.03 | 83.77 | 74,510 | +0.30(+0.36%) |
Dec 19, 2016 | 83.43 | 84.82 | 82.88 | 83.47 | 84,324 | -0.05(-0.06%) |
Dec 16, 2016 | 85.21 | 85.66 | 83.38 | 83.52 | 136,241 | -1.69(-1.98%) |
Dec 15, 2016 | 83.23 | 85.76 | 83.23 | 85.21 | 125,173 | +2.09(+2.51%) |
Dec 14, 2016 | 84.17 | 84.17 | 81.24 | 83.13 | 162,229 | -1.39(-1.65%) |
Dec 13, 2016 | 84.62 | 85.26 | 82.88 | 84.52 | 91,319 | +0.10(+0.12%) |
Dec 12, 2016 | 81.64 | 84.47 | 81.64 | 84.42 | 124,895 | +2.68(+3.28%) |
Dec 09, 2016 | 83.13 | 83.62 | 80.80 | 81.74 | 161,661 | -1.14(-1.38%) |
Dec 08, 2016 | 82.28 | 83.48 | 81.64 | 82.88 | 175,101 | +0.65(+0.78%) |
Dec 07, 2016 | 82.38 | 84.37 | 80.40 | 82.24 | 404,869 | -7.44(-8.30%) |
Dec 06, 2016 | 90.72 | 90.72 | 89.18 | 89.68 | 106,195 | -0.60(-0.66%) |
Dec 05, 2016 | 92.46 | 92.86 | 89.88 | 90.28 | 113,342 | -1.74(-1.89%) |
Dec 02, 2016 | 91.57 | 92.46 | 91.57 | 92.01 | 53,998 | +0.40(+0.43%) |