Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 83.02 | 83.40 | 82.99 | 83.28 | 124,790 | +0.02(+0.03%) |
Mar 30, 2017 | 83.32 | 83.52 | 83.21 | 83.26 | 87,965 | -0.25(-0.30%) |
Mar 29, 2017 | 83.10 | 83.53 | 83.01 | 83.51 | 140,184 | +0.20(+0.24%) |
Mar 28, 2017 | 83.25 | 83.51 | 83.21 | 83.31 | 113,711 | +0.19(+0.23%) |
Mar 27, 2017 | 82.79 | 83.18 | 82.62 | 83.11 | 111,185 | +0.04(+0.05%) |
Mar 24, 2017 | 82.95 | 83.17 | 82.84 | 83.07 | 88,358 | +0.24(+0.29%) |
Mar 23, 2017 | 82.61 | 82.96 | 82.52 | 82.83 | 160,580 | +0.24(+0.29%) |
Mar 22, 2017 | 82.26 | 82.62 | 82.10 | 82.58 | 189,299 | +0.11(+0.13%) |
Mar 21, 2017 | 83.55 | 83.67 | 82.43 | 82.48 | 121,764 | -0.59(-0.71%) |
Mar 20, 2017 | 82.98 | 83.17 | 82.87 | 83.06 | 173,756 | +0.31(+0.38%) |
Mar 17, 2017 | 82.90 | 82.93 | 82.69 | 82.75 | 107,790 | +0.07(+0.09%) |
Mar 16, 2017 | 82.73 | 82.77 | 82.53 | 82.68 | 87,808 | +0.37(+0.45%) |
Mar 15, 2017 | 81.05 | 82.39 | 80.95 | 82.31 | 84,943 | +1.44(+1.77%) |
Mar 14, 2017 | 80.93 | 80.98 | 80.75 | 80.87 | 97,490 | -0.54(-0.66%) |
Mar 13, 2017 | 81.30 | 81.46 | 81.22 | 81.41 | 494,941 | +0.32(+0.39%) |
Mar 10, 2017 | 80.94 | 81.16 | 80.72 | 81.09 | 143,714 | +0.64(+0.80%) |
Mar 09, 2017 | 80.58 | 80.58 | 80.17 | 80.45 | 150,114 | -0.01(-0.01%) |
Mar 08, 2017 | 80.86 | 80.86 | 80.42 | 80.46 | 157,568 | -0.57(-0.70%) |
Mar 07, 2017 | 81.06 | 81.16 | 80.91 | 81.02 | 131,174 | +0.02(+0.03%) |
Mar 06, 2017 | 81.17 | 81.25 | 80.86 | 81.00 | 131,178 | -0.36(-0.44%) |
Mar 03, 2017 | 81.02 | 81.37 | 80.83 | 81.36 | 122,151 | +0.41(+0.51%) |
Mar 02, 2017 | 81.36 | 81.42 | 80.92 | 80.94 | 177,621 | -1.00(-1.22%) |
Mar 01, 2017 | 81.54 | 82.04 | 81.48 | 81.94 | 106,147 | +0.75(+0.92%) |
Feb 28, 2017 | 81.41 | 81.52 | 81.03 | 81.19 | 136,513 | -0.14(-0.17%) |
Feb 27, 2017 | 81.41 | 81.69 | 81.31 | 81.33 | 131,294 | -0.10(-0.12%) |
Feb 24, 2017 | 81.49 | 81.56 | 81.28 | 81.43 | 214,429 | -0.60(-0.73%) |
Feb 23, 2017 | 82.22 | 82.45 | 82.01 | 82.03 | 126,155 | +0.04(+0.05%) |
Feb 22, 2017 | 81.88 | 81.99 | 81.73 | 81.99 | 151,547 | -0.22(-0.27%) |
Feb 21, 2017 | 81.96 | 82.22 | 81.90 | 82.21 | 150,040 | +0.41(+0.50%) |
Feb 17, 2017 | 81.80 | 81.80 | 81.80 | 0 | -0.37(-0.45%) | |
Feb 16, 2017 | 82.22 | 82.22 | 82.05 | 82.18 | 121,637 | -0.06(-0.07%) |
Feb 15, 2017 | 81.72 | 82.24 | 81.72 | 82.23 | 126,918 | +0.23(+0.28%) |
Feb 14, 2017 | 81.88 | 82.01 | 81.48 | 82.01 | 237,511 | +0.25(+0.31%) |
Feb 13, 2017 | 81.71 | 81.84 | 81.58 | 81.75 | 113,737 | +0.28(+0.34%) |
Feb 10, 2017 | 81.11 | 81.51 | 81.06 | 81.48 | 175,226 | +0.44(+0.54%) |
Feb 09, 2017 | 81.11 | 81.11 | 80.88 | 81.04 | 135,665 | +0.20(+0.25%) |
Feb 08, 2017 | 80.70 | 80.86 | 80.57 | 80.84 | 102,481 | +0.30(+0.37%) |
Feb 07, 2017 | 80.46 | 80.61 | 80.40 | 80.54 | 194,112 | -0.09(-0.11%) |
Feb 06, 2017 | 80.52 | 80.63 | 80.34 | 80.63 | 121,361 | -0.39(-0.48%) |
Feb 03, 2017 | 80.82 | 81.09 | 80.72 | 81.02 | 152,080 | +0.49(+0.61%) |
Feb 02, 2017 | 80.56 | 80.63 | 80.34 | 80.52 | 255,159 | +0.16(+0.20%) |
Feb 01, 2017 | 80.31 | 80.48 | 80.08 | 80.36 | 171,950 | +0.47(+0.59%) |
Jan 31, 2017 | 79.71 | 79.95 | 79.63 | 79.89 | 138,098 | +0.62(+0.79%) |
Jan 30, 2017 | 79.44 | 79.51 | 79.09 | 79.26 | 204,970 | -0.58(-0.72%) |
Jan 27, 2017 | 80.02 | 80.04 | 79.75 | 79.84 | 193,526 | -0.22(-0.27%) |
Jan 26, 2017 | 80.29 | 80.31 | 79.97 | 80.06 | 144,101 | -0.40(-0.49%) |
Jan 25, 2017 | 80.04 | 80.50 | 79.99 | 80.46 | 204,193 | +0.62(+0.78%) |
Jan 24, 2017 | 79.43 | 79.88 | 79.32 | 79.83 | 230,015 | +0.52(+0.65%) |
Jan 23, 2017 | 79.05 | 79.31 | 78.96 | 79.31 | 172,322 | +0.48(+0.61%) |
Jan 20, 2017 | 78.74 | 78.84 | 78.55 | 78.84 | 109,108 | +0.34(+0.43%) |
Jan 19, 2017 | 78.54 | 78.60 | 78.20 | 78.49 | 113,615 | -0.11(-0.13%) |
Jan 18, 2017 | 78.92 | 79.05 | 78.44 | 78.60 | 137,561 | -0.52(-0.66%) |
Jan 17, 2017 | 79.09 | 79.18 | 78.92 | 79.12 | 208,322 | +0.02(+0.03%) |
Jan 13, 2017 | 79.09 | 79.09 | 79.09 | 0 | +0.32(+0.41%) | |
Jan 12, 2017 | 78.93 | 78.94 | 78.58 | 78.77 | 126,486 | +0.07(+0.09%) |
Jan 11, 2017 | 78.16 | 78.75 | 77.88 | 78.70 | 400,382 | +0.49(+0.62%) |
Jan 10, 2017 | 78.11 | 78.45 | 78.11 | 78.21 | 205,461 | +0.21(+0.27%) |
Jan 09, 2017 | 78.00 | 78.15 | 77.83 | 78.00 | 197,409 | -0.26(-0.33%) |
Jan 06, 2017 | 78.44 | 78.44 | 78.13 | 78.26 | 196,386 | -0.45(-0.57%) |
Jan 05, 2017 | 78.11 | 78.76 | 78.11 | 78.71 | 170,221 | +0.90(+1.16%) |
Jan 04, 2017 | 77.38 | 77.81 | 77.27 | 77.81 | 223,966 | +0.96(+1.26%) |