Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 80.85 | 81.56 | 80.73 | 81.16 | 1,714,277 | +0.12(+0.15%) |
Mar 30, 2017 | 81.58 | 81.88 | 80.98 | 81.04 | 1,542,084 | -0.92(-1.13%) |
Mar 29, 2017 | 81.55 | 82.03 | 81.19 | 81.96 | 1,315,779 | +0.31(+0.37%) |
Mar 28, 2017 | 81.62 | 81.89 | 80.97 | 81.66 | 1,642,207 | -0.14(-0.17%) |
Mar 27, 2017 | 81.91 | 82.24 | 81.52 | 81.80 | 1,217,166 | -0.47(-0.58%) |
Mar 24, 2017 | 82.50 | 82.87 | 82.03 | 82.27 | 691,859 | -0.19(-0.24%) |
Mar 23, 2017 | 82.33 | 83.03 | 82.30 | 82.47 | 1,029,338 | -0.22(-0.27%) |
Mar 22, 2017 | 83.31 | 83.48 | 82.56 | 82.69 | 1,046,078 | -0.44(-0.53%) |
Mar 21, 2017 | 83.74 | 84.50 | 83.10 | 83.13 | 2,147,086 | -0.52(-0.62%) |
Mar 20, 2017 | 83.61 | 83.84 | 83.08 | 83.64 | 1,537,381 | +0.22(+0.26%) |
Mar 17, 2017 | 83.74 | 84.26 | 82.27 | 83.42 | 1,901,405 | +0.13(+0.15%) |
Mar 16, 2017 | 83.08 | 83.52 | 82.79 | 83.30 | 1,156,091 | +0.28(+0.34%) |
Mar 15, 2017 | 82.37 | 83.38 | 82.25 | 83.02 | 1,157,446 | +0.67(+0.81%) |
Mar 14, 2017 | 82.72 | 83.20 | 82.25 | 82.35 | 867,748 | -0.32(-0.39%) |
Mar 13, 2017 | 82.10 | 82.72 | 81.96 | 82.67 | 1,762,156 | +0.33(+0.40%) |
Mar 10, 2017 | 82.57 | 82.57 | 81.80 | 82.34 | 1,007,534 | +0.26(+0.32%) |
Mar 09, 2017 | 81.94 | 82.36 | 81.59 | 82.08 | 1,531,755 | +0.02(+0.02%) |
Mar 08, 2017 | 82.05 | 82.41 | 81.62 | 82.06 | 2,302,869 | -0.19(-0.23%) |
Mar 07, 2017 | 83.30 | 83.42 | 82.07 | 82.24 | 1,823,224 | -1.05(-1.26%) |
Mar 06, 2017 | 84.37 | 84.50 | 83.23 | 83.30 | 1,164,204 | -1.37(-1.62%) |
Mar 03, 2017 | 83.40 | 84.68 | 83.32 | 84.67 | 2,254,927 | +1.15(+1.38%) |
Mar 02, 2017 | 83.92 | 84.41 | 83.45 | 83.52 | 1,687,253 | -0.99(-1.17%) |
Mar 01, 2017 | 85.20 | 85.55 | 84.47 | 84.51 | 1,563,526 | -0.62(-0.73%) |
Feb 28, 2017 | 84.62 | 85.39 | 83.99 | 85.13 | 1,954,217 | +0.74(+0.87%) |
Feb 27, 2017 | 85.39 | 85.52 | 84.22 | 84.39 | 1,927,050 | -1.27(-1.48%) |
Feb 24, 2017 | 84.63 | 85.79 | 83.88 | 85.66 | 2,039,598 | +1.17(+1.38%) |
Feb 23, 2017 | 84.45 | 85.45 | 84.33 | 84.49 | 1,227,156 | -0.14(-0.17%) |
Feb 22, 2017 | 84.58 | 85.13 | 84.25 | 84.64 | 1,258,094 | -0.26(-0.31%) |
Feb 21, 2017 | 85.41 | 86.06 | 84.69 | 84.90 | 1,771,207 | -0.90(-1.04%) |
Feb 17, 2017 | 85.79 | 85.79 | 85.79 | 0 | +1.51(+1.79%) | |
Feb 16, 2017 | 83.44 | 84.73 | 83.20 | 84.28 | 2,208,253 | +0.65(+0.78%) |
Feb 15, 2017 | 83.61 | 83.90 | 83.03 | 83.63 | 3,033,289 | -0.40(-0.47%) |
Feb 14, 2017 | 82.06 | 84.53 | 79.48 | 84.03 | 4,902,674 | +2.78(+3.42%) |
Feb 13, 2017 | 81.40 | 81.54 | 80.79 | 81.25 | 1,957,613 | +0.22(+0.27%) |
Feb 10, 2017 | 81.64 | 81.87 | 80.96 | 81.03 | 1,850,074 | -0.61(-0.74%) |
Feb 09, 2017 | 80.75 | 81.85 | 80.51 | 81.64 | 1,959,945 | +0.89(+1.10%) |
Feb 08, 2017 | 80.15 | 81.68 | 79.93 | 80.75 | 3,189,889 | +0.62(+0.77%) |
Feb 07, 2017 | 81.41 | 81.60 | 79.81 | 80.13 | 3,849,369 | -1.34(-1.65%) |
Feb 06, 2017 | 82.03 | 82.03 | 81.25 | 81.48 | 2,254,965 | -0.44(-0.54%) |
Feb 03, 2017 | 81.60 | 82.48 | 81.18 | 81.92 | 1,799,559 | +0.89(+1.09%) |
Feb 02, 2017 | 81.81 | 82.09 | 80.98 | 81.03 | 1,296,154 | -0.40(-0.49%) |
Feb 01, 2017 | 81.37 | 81.90 | 80.78 | 81.43 | 1,539,917 | -0.08(-0.10%) |
Jan 31, 2017 | 80.43 | 81.65 | 80.15 | 81.51 | 1,538,543 | +0.89(+1.10%) |
Jan 30, 2017 | 80.66 | 80.68 | 79.74 | 80.62 | 1,397,030 | +0.10(+0.13%) |
Jan 27, 2017 | 81.06 | 81.46 | 80.38 | 80.52 | 1,204,798 | -0.58(-0.72%) |
Jan 26, 2017 | 81.99 | 82.28 | 81.01 | 81.11 | 1,545,270 | -0.80(-0.98%) |
Jan 25, 2017 | 82.17 | 82.63 | 81.65 | 81.91 | 2,651,142 | +0.09(+0.11%) |
Jan 24, 2017 | 81.23 | 82.14 | 79.80 | 81.81 | 2,616,139 | +0.58(+0.72%) |
Jan 23, 2017 | 81.97 | 82.45 | 80.94 | 81.23 | 2,010,803 | -1.21(-1.46%) |
Jan 20, 2017 | 82.73 | 82.88 | 82.03 | 82.44 | 1,075,389 | +0.07(+0.08%) |
Jan 19, 2017 | 82.75 | 83.16 | 82.27 | 82.37 | 1,176,542 | -0.56(-0.67%) |
Jan 18, 2017 | 82.76 | 83.79 | 82.70 | 82.93 | 1,348,185 | +0.24(+0.30%) |
Jan 17, 2017 | 82.36 | 83.47 | 82.36 | 82.68 | 1,586,035 | +0.24(+0.30%) |
Jan 13, 2017 | 82.44 | 82.44 | 82.44 | 0 | +1.85(+2.29%) | |
Jan 12, 2017 | 80.56 | 80.84 | 80.10 | 80.59 | 2,488,444 | -0.20(-0.25%) |
Jan 11, 2017 | 81.49 | 81.87 | 80.74 | 80.79 | 1,884,201 | -0.62(-0.77%) |
Jan 10, 2017 | 83.04 | 83.36 | 80.97 | 81.42 | 3,029,170 | -1.58(-1.90%) |
Jan 09, 2017 | 84.18 | 84.18 | 82.70 | 83.00 | 1,595,866 | -1.28(-1.51%) |
Jan 06, 2017 | 84.17 | 84.62 | 83.88 | 84.27 | 1,042,219 | +0.09(+0.11%) |
Jan 05, 2017 | 84.01 | 84.69 | 83.61 | 84.18 | 2,454,382 | +0.23(+0.27%) |
Jan 04, 2017 | 83.12 | 84.02 | 82.95 | 83.95 | 1,436,795 | +1.29(+1.56%) |