Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.78 | 82.78 | 81.96 | 82.47 | 1,572,111 | -0.07(-0.08%) |
Feb 27, 2017 | 82.95 | 83.18 | 82.38 | 82.54 | 572,676 | -0.77(-0.92%) |
Feb 24, 2017 | 82.13 | 83.33 | 81.91 | 83.31 | 521,635 | +0.91(+1.10%) |
Feb 23, 2017 | 82.30 | 82.71 | 81.76 | 82.40 | 588,436 | +0.21(+0.26%) |
Feb 22, 2017 | 82.73 | 83.42 | 82.08 | 82.19 | 687,954 | -0.79(-0.95%) |
Feb 21, 2017 | 82.16 | 83.53 | 82.16 | 82.98 | 1,719,491 | +0.68(+0.83%) |
Feb 17, 2017 | 82.30 | 82.30 | 82.30 | 0 | +0.38(+0.46%) | |
Feb 16, 2017 | 83.09 | 83.68 | 81.58 | 81.92 | 913,504 | -0.93(-1.12%) |
Feb 15, 2017 | 82.47 | 83.55 | 81.93 | 82.85 | 4,053,797 | +0.17(+0.21%) |
Feb 14, 2017 | 82.76 | 83.99 | 82.48 | 82.68 | 2,435,720 | -0.22(-0.27%) |
Feb 13, 2017 | 82.96 | 83.75 | 82.75 | 82.90 | 1,641,979 | -0.24(-0.29%) |
Feb 10, 2017 | 83.25 | 85.52 | 81.17 | 83.14 | 1,417,064 | +0.62(+0.75%) |
Feb 09, 2017 | 82.67 | 83.48 | 82.13 | 82.52 | 1,036,022 | -0.05(-0.06%) |
Feb 08, 2017 | 81.85 | 83.16 | 81.68 | 82.57 | 875,935 | +0.31(+0.38%) |
Feb 07, 2017 | 82.41 | 82.97 | 81.98 | 82.26 | 784,410 | +0.08(+0.10%) |
Feb 06, 2017 | 81.93 | 82.22 | 81.47 | 82.18 | 532,090 | +0.07(+0.09%) |
Feb 03, 2017 | 81.98 | 82.63 | 81.42 | 82.11 | 613,746 | +0.41(+0.50%) |
Feb 02, 2017 | 79.83 | 81.83 | 79.21 | 81.70 | 910,072 | +1.47(+1.83%) |
Feb 01, 2017 | 80.09 | 81.54 | 79.58 | 80.23 | 1,120,592 | +0.02(+0.02%) |
Jan 31, 2017 | 81.14 | 81.23 | 79.60 | 80.21 | 795,071 | -0.63(-0.78%) |
Jan 30, 2017 | 80.77 | 81.05 | 80.06 | 80.84 | 414,862 | -0.38(-0.47%) |
Jan 27, 2017 | 81.78 | 81.83 | 81.04 | 81.22 | 377,171 | -0.33(-0.40%) |
Jan 26, 2017 | 81.37 | 82.00 | 81.01 | 81.55 | 584,563 | +0.24(+0.30%) |
Jan 25, 2017 | 81.14 | 81.55 | 80.56 | 81.31 | 638,352 | +0.76(+0.94%) |
Jan 24, 2017 | 80.44 | 80.83 | 79.96 | 80.55 | 541,861 | +0.37(+0.46%) |
Jan 23, 2017 | 80.25 | 80.66 | 79.98 | 80.18 | 459,190 | -0.24(-0.30%) |
Jan 20, 2017 | 80.49 | 80.70 | 79.90 | 80.42 | 524,425 | +0.04(+0.05%) |
Jan 19, 2017 | 80.77 | 81.14 | 80.08 | 80.38 | 383,860 | -0.24(-0.30%) |
Jan 18, 2017 | 80.75 | 80.89 | 79.81 | 80.62 | 877,914 | +0.31(+0.39%) |
Jan 17, 2017 | 80.38 | 80.64 | 79.78 | 80.31 | 385,638 | -0.49(-0.61%) |
Jan 13, 2017 | 80.80 | 80.80 | 80.80 | 0 | -0.20(-0.25%) | |
Jan 12, 2017 | 80.77 | 81.17 | 79.94 | 81.00 | 556,206 | +0.10(+0.12%) |
Jan 11, 2017 | 79.02 | 81.07 | 78.72 | 80.90 | 1,156,765 | +1.65(+2.08%) |
Jan 10, 2017 | 81.53 | 81.92 | 79.15 | 79.25 | 1,156,734 | -2.57(-3.14%) |
Jan 09, 2017 | 80.68 | 81.86 | 80.58 | 81.82 | 881,699 | +0.97(+1.20%) |
Jan 06, 2017 | 79.86 | 81.05 | 79.72 | 80.85 | 751,863 | +1.05(+1.32%) |
Jan 05, 2017 | 78.70 | 79.90 | 78.43 | 79.80 | 596,178 | +0.84(+1.06%) |
Jan 04, 2017 | 77.40 | 79.32 | 77.40 | 78.96 | 743,684 | +1.65(+2.13%) |
Jan 03, 2017 | 76.49 | 77.81 | 76.45 | 77.31 | 783,947 | +1.24(+1.63%) |
Dec 30, 2016 | 76.07 | 76.07 | 76.07 | 0 | +0.09(+0.12%) | |
Dec 29, 2016 | 76.81 | 77.46 | 75.83 | 75.98 | 469,736 | -1.01(-1.31%) |
Dec 28, 2016 | 76.73 | 77.44 | 76.28 | 76.99 | 652,157 | +0.24(+0.31%) |
Dec 27, 2016 | 76.77 | 77.11 | 76.33 | 76.75 | 340,811 | +0.28(+0.37%) |
Dec 23, 2016 | 76.47 | 76.47 | 76.47 | 0 | -0.09(-0.12%) | |
Dec 22, 2016 | 78.20 | 79.76 | 76.19 | 76.56 | 852,699 | -1.34(-1.72%) |
Dec 21, 2016 | 79.14 | 79.16 | 77.81 | 77.90 | 781,833 | -1.46(-1.84%) |
Dec 20, 2016 | 78.15 | 79.41 | 78.00 | 79.36 | 1,307,539 | +1.27(+1.63%) |
Dec 19, 2016 | 78.13 | 78.50 | 77.92 | 78.09 | 671,424 | +0.19(+0.24%) |
Dec 16, 2016 | 78.83 | 78.83 | 77.87 | 77.90 | 1,500,259 | -1.06(-1.34%) |
Dec 15, 2016 | 79.20 | 79.34 | 78.58 | 78.96 | 1,056,245 | -0.16(-0.20%) |
Dec 14, 2016 | 80.00 | 80.53 | 78.98 | 79.12 | 827,751 | -0.80(-1.00%) |
Dec 13, 2016 | 79.63 | 80.44 | 79.14 | 79.92 | 1,146,580 | +0.39(+0.49%) |
Dec 12, 2016 | 82.16 | 82.23 | 79.32 | 79.53 | 923,822 | -2.60(-3.17%) |
Dec 09, 2016 | 81.99 | 82.50 | 81.34 | 82.13 | 758,167 | +0.52(+0.64%) |
Dec 08, 2016 | 80.17 | 81.67 | 80.17 | 81.61 | 520,145 | +1.45(+1.81%) |
Dec 07, 2016 | 79.69 | 80.20 | 78.85 | 80.16 | 683,901 | +0.35(+0.44%) |
Dec 06, 2016 | 79.08 | 79.91 | 79.03 | 79.81 | 1,122,125 | +0.35(+0.44%) |
Dec 05, 2016 | 78.56 | 79.66 | 78.32 | 79.46 | 681,140 | +1.11(+1.42%) |
Dec 02, 2016 | 77.94 | 78.57 | 77.24 | 78.35 | 653,739 | +0.78(+1.01%) |