Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.88 | 81.03 | 80.41 | 80.84 | 846,344 | +0.02(+0.02%) |
Feb 27, 2017 | 80.52 | 81.09 | 80.09 | 80.82 | 778,291 | +0.52(+0.65%) |
Feb 24, 2017 | 80.26 | 80.33 | 79.23 | 80.30 | 887,059 | +0.39(+0.48%) |
Feb 23, 2017 | 79.26 | 80.09 | 78.71 | 79.92 | 689,796 | +0.95(+1.21%) |
Feb 22, 2017 | 79.25 | 79.45 | 78.41 | 78.97 | 849,062 | -0.16(-0.20%) |
Feb 21, 2017 | 78.11 | 79.26 | 77.92 | 79.12 | 735,859 | +0.73(+0.93%) |
Feb 17, 2017 | 78.39 | 78.39 | 78.39 | 0 | +0.12(+0.15%) | |
Feb 16, 2017 | 77.38 | 78.61 | 77.30 | 78.27 | 691,845 | +0.99(+1.28%) |
Feb 15, 2017 | 77.03 | 77.60 | 76.65 | 77.28 | 727,327 | -0.46(-0.59%) |
Feb 14, 2017 | 77.48 | 77.85 | 76.68 | 77.74 | 950,091 | +0.30(+0.39%) |
Feb 13, 2017 | 77.56 | 77.77 | 76.76 | 77.44 | 675,046 | -0.08(-0.10%) |
Feb 10, 2017 | 76.79 | 77.58 | 76.57 | 77.52 | 499,670 | +0.48(+0.62%) |
Feb 09, 2017 | 76.79 | 77.27 | 76.67 | 77.04 | 693,791 | +0.13(+0.17%) |
Feb 08, 2017 | 76.70 | 77.90 | 76.50 | 76.90 | 783,475 | +0.28(+0.37%) |
Feb 07, 2017 | 76.83 | 77.27 | 76.42 | 76.62 | 841,111 | -0.35(-0.46%) |
Feb 06, 2017 | 76.96 | 77.18 | 76.09 | 76.97 | 864,593 | -0.13(-0.16%) |
Feb 03, 2017 | 77.27 | 77.72 | 76.54 | 77.10 | 1,340,017 | +0.25(+0.33%) |
Feb 02, 2017 | 73.65 | 76.96 | 72.79 | 76.85 | 2,064,069 | +3.05(+4.14%) |
Feb 01, 2017 | 74.73 | 74.95 | 73.41 | 73.80 | 1,047,980 | -0.92(-1.23%) |
Jan 31, 2017 | 74.68 | 75.86 | 74.47 | 74.72 | 1,271,602 | +0.12(+0.16%) |
Jan 30, 2017 | 75.17 | 76.01 | 74.31 | 74.60 | 787,412 | -0.73(-0.97%) |
Jan 27, 2017 | 76.52 | 76.71 | 75.09 | 75.33 | 638,825 | -0.85(-1.12%) |
Jan 26, 2017 | 76.05 | 76.62 | 75.67 | 76.18 | 887,809 | +0.10(+0.13%) |
Jan 25, 2017 | 76.19 | 76.25 | 75.27 | 76.08 | 1,307,623 | +0.02(+0.03%) |
Jan 24, 2017 | 75.49 | 76.13 | 75.12 | 76.05 | 1,312,472 | +0.56(+0.74%) |
Jan 23, 2017 | 75.68 | 76.09 | 75.27 | 75.50 | 512,505 | +0.06(+0.07%) |
Jan 20, 2017 | 75.03 | 75.52 | 74.13 | 75.44 | 629,918 | +0.48(+0.64%) |
Jan 19, 2017 | 75.68 | 75.97 | 74.47 | 74.96 | 646,406 | -0.83(-1.10%) |
Jan 18, 2017 | 76.24 | 76.51 | 75.59 | 75.79 | 810,848 | -0.31(-0.40%) |
Jan 17, 2017 | 74.89 | 76.15 | 74.89 | 76.10 | 1,072,378 | +1.25(+1.67%) |
Jan 13, 2017 | 74.85 | 74.85 | 74.85 | 0 | -0.78(-1.03%) | |
Jan 12, 2017 | 74.54 | 75.71 | 74.28 | 75.63 | 851,788 | +0.89(+1.19%) |
Jan 11, 2017 | 75.78 | 76.31 | 74.57 | 74.74 | 1,153,743 | -1.30(-1.71%) |
Jan 10, 2017 | 75.73 | 76.45 | 75.34 | 76.04 | 953,921 | +0.08(+0.10%) |
Jan 09, 2017 | 76.39 | 76.43 | 75.27 | 75.96 | 1,270,794 | -0.47(-0.61%) |
Jan 06, 2017 | 76.55 | 76.81 | 75.98 | 76.43 | 1,197,358 | -0.06(-0.08%) |
Jan 05, 2017 | 76.51 | 76.94 | 75.39 | 76.49 | 1,151,374 | -0.10(-0.13%) |
Jan 04, 2017 | 76.19 | 76.95 | 75.88 | 76.59 | 1,141,299 | +0.69(+0.91%) |
Jan 03, 2017 | 76.65 | 76.90 | 74.99 | 75.90 | 1,290,076 | -0.47(-0.61%) |
Dec 30, 2016 | 76.37 | 76.37 | 76.37 | 0 | +1.04(+1.38%) | |
Dec 29, 2016 | 74.87 | 75.71 | 74.38 | 75.33 | 658,378 | +0.55(+0.73%) |
Dec 28, 2016 | 75.30 | 75.53 | 74.37 | 74.78 | 769,984 | -0.34(-0.46%) |
Dec 27, 2016 | 74.62 | 75.54 | 74.41 | 75.13 | 764,511 | +0.62(+0.84%) |
Dec 23, 2016 | 74.50 | 74.50 | 74.50 | 0 | +0.11(+0.15%) | |
Dec 22, 2016 | 73.70 | 74.55 | 73.37 | 74.39 | 1,066,069 | +0.83(+1.12%) |
Dec 21, 2016 | 75.77 | 76.38 | 73.48 | 73.57 | 1,762,331 | -2.42(-3.18%) |
Dec 20, 2016 | 75.52 | 75.99 | 75.12 | 75.98 | 1,183,259 | +0.42(+0.56%) |
Dec 19, 2016 | 76.04 | 76.23 | 75.09 | 75.56 | 1,534,381 | +0.14(+0.19%) |
Dec 16, 2016 | 75.17 | 76.39 | 74.88 | 75.42 | 5,942,170 | +0.97(+1.31%) |
Dec 15, 2016 | 73.46 | 75.53 | 73.22 | 74.45 | 1,977,633 | +0.59(+0.80%) |
Dec 14, 2016 | 74.65 | 74.65 | 73.58 | 73.85 | 2,163,490 | -0.73(-0.97%) |
Dec 13, 2016 | 74.29 | 75.11 | 73.87 | 74.58 | 1,826,286 | +0.68(+0.92%) |
Dec 12, 2016 | 72.23 | 74.00 | 71.94 | 73.90 | 1,594,298 | +1.19(+1.64%) |
Dec 09, 2016 | 72.06 | 73.34 | 71.70 | 72.71 | 1,758,188 | +0.86(+1.19%) |
Dec 08, 2016 | 69.28 | 72.27 | 69.14 | 71.85 | 1,630,902 | +2.44(+3.52%) |
Dec 07, 2016 | 69.26 | 69.68 | 68.71 | 69.41 | 2,016,979 | +0.40(+0.58%) |
Dec 06, 2016 | 69.26 | 70.03 | 68.60 | 69.01 | 2,195,959 | -0.30(-0.43%) |
Dec 05, 2016 | 69.64 | 69.75 | 68.31 | 69.31 | 2,284,657 | -0.36(-0.51%) |
Dec 02, 2016 | 70.92 | 71.20 | 69.01 | 69.67 | 2,940,149 | +0.34(+0.48%) |