Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.26 | 82.34 | 82.17 | 82.27 | 2,771,452 | -0.12(-0.14%) |
Mar 30, 2017 | 82.53 | 82.56 | 82.32 | 82.39 | 2,739,481 | -0.14(-0.18%) |
Mar 29, 2017 | 82.20 | 82.54 | 82.20 | 82.53 | 3,070,205 | +0.27(+0.33%) |
Mar 28, 2017 | 82.54 | 82.54 | 82.23 | 82.26 | 1,925,419 | -0.03(-0.04%) |
Mar 27, 2017 | 82.30 | 82.41 | 82.24 | 82.29 | 3,087,828 | -0.01(-0.01%) |
Mar 24, 2017 | 82.22 | 82.39 | 82.19 | 82.30 | 3,212,775 | +0.12(+0.15%) |
Mar 23, 2017 | 82.15 | 82.25 | 82.10 | 82.18 | 4,105,454 | +0.12(+0.15%) |
Mar 22, 2017 | 82.05 | 82.09 | 81.78 | 82.05 | 4,819,524 | +0.08(+0.10%) |
Mar 21, 2017 | 81.99 | 82.10 | 81.97 | 81.97 | 3,224,470 | +0.03(+0.04%) |
Mar 20, 2017 | 81.96 | 81.97 | 81.79 | 81.94 | 2,199,985 | +0.15(+0.18%) |
Mar 17, 2017 | 81.65 | 81.83 | 81.63 | 81.79 | 3,250,296 | +0.33(+0.41%) |
Mar 16, 2017 | 81.69 | 81.69 | 81.45 | 81.46 | 3,277,365 | -0.25(-0.30%) |
Mar 15, 2017 | 80.64 | 81.75 | 80.64 | 81.71 | 3,636,381 | +1.10(+1.36%) |
Mar 14, 2017 | 80.76 | 80.79 | 80.55 | 80.61 | 2,716,932 | -0.25(-0.30%) |
Mar 13, 2017 | 81.11 | 81.18 | 80.79 | 80.85 | 2,311,777 | -0.13(-0.16%) |
Mar 10, 2017 | 81.03 | 81.11 | 80.83 | 80.98 | 3,212,640 | +0.34(+0.42%) |
Mar 09, 2017 | 80.71 | 80.84 | 80.61 | 80.64 | 6,827,807 | -0.51(-0.62%) |
Mar 08, 2017 | 81.41 | 81.44 | 81.12 | 81.15 | 2,923,517 | -0.64(-0.78%) |
Mar 07, 2017 | 81.90 | 81.99 | 81.71 | 81.78 | 1,485,449 | -0.06(-0.07%) |
Mar 06, 2017 | 81.87 | 81.93 | 81.71 | 81.84 | 1,560,628 | -0.03(-0.04%) |
Mar 03, 2017 | 81.67 | 81.90 | 81.58 | 81.87 | 2,931,371 | +0.38(+0.46%) |
Mar 02, 2017 | 81.76 | 81.76 | 81.46 | 81.50 | 3,232,971 | -0.38(-0.47%) |
Mar 01, 2017 | 81.77 | 81.90 | 81.68 | 81.88 | 3,638,776 | +0.03(+0.04%) |
Feb 28, 2017 | 81.95 | 82.07 | 81.82 | 81.85 | 2,215,035 | +0.00(+0.00%) |
Feb 27, 2017 | 82.09 | 82.12 | 81.82 | 81.85 | 2,694,224 | -0.19(-0.24%) |
Feb 24, 2017 | 81.95 | 82.06 | 81.86 | 82.04 | 4,096,508 | +0.16(+0.19%) |
Feb 23, 2017 | 81.81 | 81.92 | 81.79 | 81.89 | 3,150,962 | +0.24(+0.29%) |
Feb 22, 2017 | 81.70 | 81.78 | 81.52 | 81.65 | 3,373,745 | +0.12(+0.14%) |
Feb 21, 2017 | 81.39 | 81.56 | 81.32 | 81.53 | 2,305,104 | +0.12(+0.15%) |
Feb 17, 2017 | 81.41 | 81.41 | 81.41 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 81.40 | 81.47 | 81.33 | 81.39 | 3,845,920 | -0.04(-0.05%) |
Feb 15, 2017 | 81.11 | 81.48 | 81.03 | 81.43 | 4,237,591 | -0.02(-0.03%) |
Feb 14, 2017 | 81.68 | 81.78 | 81.32 | 81.45 | 4,227,686 | -0.09(-0.11%) |
Feb 13, 2017 | 81.43 | 81.59 | 81.43 | 81.54 | 2,142,305 | +0.09(+0.11%) |
Feb 10, 2017 | 81.25 | 81.48 | 81.25 | 81.45 | 1,570,460 | +0.12(+0.15%) |
Feb 09, 2017 | 81.44 | 81.47 | 81.27 | 81.33 | 2,056,821 | -0.11(-0.13%) |
Feb 08, 2017 | 81.54 | 81.14 | 81.44 | 3,638,063 | +0.32(+0.39%) | |
Feb 07, 2017 | 81.22 | 81.28 | 80.80 | 81.12 | 3,509,525 | -0.10(-0.12%) |
Feb 06, 2017 | 81.28 | 81.74 | 81.14 | 81.22 | 2,327,155 | +0.00(+0.00%) |
Feb 03, 2017 | 80.97 | 81.29 | 80.88 | 81.22 | 7,051,817 | +0.47(+0.58%) |
Feb 02, 2017 | 80.96 | 80.98 | 80.74 | 80.75 | 5,110,706 | +0.24(+0.30%) |
Feb 01, 2017 | 80.46 | 80.60 | 80.23 | 80.52 | 2,539,569 | +0.02(+0.02%) |
Jan 31, 2017 | 80.31 | 80.50 | 80.21 | 80.50 | 5,174,817 | +0.29(+0.37%) |
Jan 30, 2017 | 80.38 | 80.41 | 80.21 | 80.21 | 3,644,870 | -0.18(-0.22%) |
Jan 27, 2017 | 80.28 | 80.44 | 80.24 | 80.38 | 2,646,524 | +0.24(+0.30%) |
Jan 26, 2017 | 80.21 | 80.64 | 79.95 | 80.15 | 2,287,807 | -0.06(-0.08%) |
Jan 25, 2017 | 80.28 | 80.28 | 80.06 | 80.21 | 3,088,979 | -0.09(-0.12%) |
Jan 24, 2017 | 80.50 | 80.55 | 80.30 | 80.31 | 1,655,592 | -0.27(-0.33%) |
Jan 23, 2017 | 80.21 | 80.62 | 80.18 | 80.57 | 3,533,238 | +0.38(+0.47%) |
Jan 20, 2017 | 80.01 | 80.21 | 79.90 | 80.19 | 2,071,385 | +0.10(+0.13%) |
Jan 19, 2017 | 80.30 | 80.33 | 80.00 | 80.09 | 2,940,221 | -0.19(-0.24%) |
Jan 18, 2017 | 80.89 | 80.89 | 80.21 | 80.28 | 4,198,649 | -0.57(-0.70%) |
Jan 17, 2017 | 81.05 | 81.07 | 80.78 | 80.85 | 3,161,752 | +0.33(+0.41%) |
Jan 13, 2017 | 80.52 | 80.52 | 80.52 | 0 | +0.04(+0.04%) | |
Jan 12, 2017 | 80.66 | 80.67 | 80.41 | 80.49 | 3,834,922 | +0.16(+0.20%) |
Jan 11, 2017 | 80.36 | 80.36 | 79.94 | 80.33 | 3,370,532 | +0.08(+0.10%) |
Jan 10, 2017 | 80.46 | 80.49 | 80.21 | 80.25 | 2,011,100 | -0.13(-0.16%) |
Jan 09, 2017 | 80.38 | 80.40 | 80.26 | 80.38 | 2,992,116 | -0.09(-0.12%) |
Jan 06, 2017 | 80.51 | 80.51 | 80.21 | 80.47 | 1,996,535 | -0.04(-0.05%) |
Jan 05, 2017 | 80.26 | 80.52 | 80.02 | 80.51 | 4,423,742 | +0.62(+0.77%) |
Jan 04, 2017 | 79.77 | 79.93 | 79.77 | 79.90 | 2,751,824 | +0.50(+0.62%) |