Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 78.84 | 80.16 | 77.75 | 79.55 | 368,390 | +0.69(+0.87%) |
Mar 30, 2017 | 77.75 | 79.11 | 77.67 | 78.87 | 145,299 | +0.61(+0.77%) |
Mar 29, 2017 | 78.66 | 78.88 | 77.92 | 78.26 | 87,574 | -0.58(-0.73%) |
Mar 28, 2017 | 77.17 | 79.13 | 76.14 | 78.84 | 256,653 | +2.83(+3.72%) |
Mar 27, 2017 | 75.36 | 76.26 | 73.65 | 76.01 | 146,082 | +0.62(+0.82%) |
Mar 24, 2017 | 75.07 | 75.87 | 74.77 | 75.39 | 177,458 | +0.60(+0.80%) |
Mar 23, 2017 | 74.40 | 75.02 | 73.96 | 74.80 | 118,388 | +0.01(+0.01%) |
Mar 22, 2017 | 74.87 | 75.71 | 74.11 | 74.79 | 143,324 | -0.41(-0.54%) |
Mar 21, 2017 | 78.27 | 78.27 | 75.16 | 75.19 | 164,487 | -2.42(-3.12%) |
Mar 20, 2017 | 78.43 | 78.80 | 77.08 | 77.62 | 133,057 | -0.37(-0.47%) |
Mar 17, 2017 | 77.13 | 78.24 | 77.12 | 77.99 | 370,696 | +0.16(+0.20%) |
Mar 16, 2017 | 78.42 | 78.42 | 77.45 | 77.83 | 118,244 | -0.13(-0.17%) |
Mar 15, 2017 | 75.98 | 78.72 | 75.74 | 77.96 | 227,803 | +2.06(+2.71%) |
Mar 14, 2017 | 76.40 | 76.72 | 74.85 | 75.90 | 144,604 | -1.13(-1.47%) |
Mar 13, 2017 | 76.54 | 77.10 | 75.51 | 77.03 | 179,066 | +0.20(+0.26%) |
Mar 10, 2017 | 78.16 | 78.53 | 75.88 | 76.83 | 171,473 | -1.27(-1.63%) |
Mar 09, 2017 | 83.43 | 83.43 | 77.87 | 78.10 | 262,715 | -5.55(-6.64%) |
Mar 08, 2017 | 84.05 | 84.09 | 83.18 | 83.66 | 109,570 | +0.20(+0.24%) |
Mar 07, 2017 | 83.06 | 83.89 | 82.66 | 83.46 | 97,526 | +0.02(+0.02%) |
Mar 06, 2017 | 83.31 | 84.02 | 82.27 | 83.44 | 76,731 | -0.35(-0.41%) |
Mar 03, 2017 | 84.31 | 84.31 | 83.02 | 83.79 | 109,455 | -0.29(-0.34%) |
Mar 02, 2017 | 84.99 | 85.03 | 83.69 | 84.07 | 83,202 | -0.64(-0.75%) |
Mar 01, 2017 | 82.47 | 84.90 | 82.47 | 84.71 | 144,895 | +3.16(+3.87%) |
Feb 28, 2017 | 83.13 | 83.13 | 81.08 | 81.55 | 119,096 | -2.10(-2.51%) |
Feb 27, 2017 | 83.57 | 83.89 | 83.07 | 83.65 | 135,274 | +0.54(+0.65%) |
Feb 24, 2017 | 82.45 | 83.44 | 81.81 | 83.11 | 81,703 | +0.14(+0.17%) |
Feb 23, 2017 | 82.73 | 83.14 | 81.56 | 82.97 | 84,655 | +0.42(+0.51%) |
Feb 22, 2017 | 84.76 | 85.29 | 81.84 | 82.55 | 107,644 | -2.18(-2.57%) |
Feb 21, 2017 | 82.78 | 84.92 | 82.62 | 84.73 | 148,463 | +2.11(+2.55%) |
Feb 17, 2017 | 82.62 | 82.62 | 82.62 | 0 | +0.71(+0.86%) | |
Feb 16, 2017 | 80.63 | 82.18 | 80.57 | 81.92 | 101,422 | +0.16(+0.19%) |
Feb 15, 2017 | 80.86 | 82.45 | 80.48 | 81.76 | 72,966 | +0.07(+0.09%) |
Feb 14, 2017 | 79.96 | 81.74 | 79.96 | 81.69 | 88,359 | +0.68(+0.83%) |
Feb 13, 2017 | 81.16 | 81.50 | 80.56 | 81.01 | 172,754 | +0.31(+0.38%) |
Feb 10, 2017 | 80.65 | 80.91 | 79.63 | 80.71 | 70,919 | +0.56(+0.69%) |
Feb 09, 2017 | 78.15 | 80.21 | 77.33 | 80.15 | 90,447 | +2.00(+2.55%) |
Feb 08, 2017 | 78.01 | 78.49 | 77.40 | 78.15 | 70,290 | -0.24(-0.30%) |
Feb 07, 2017 | 78.86 | 79.46 | 77.97 | 78.39 | 151,462 | -0.17(-0.21%) |
Feb 06, 2017 | 79.24 | 79.24 | 78.18 | 78.56 | 69,088 | -0.59(-0.74%) |
Feb 03, 2017 | 78.46 | 79.16 | 77.72 | 79.15 | 104,026 | +1.82(+2.35%) |
Feb 02, 2017 | 77.11 | 78.25 | 76.82 | 77.33 | 106,237 | +0.46(+0.59%) |
Feb 01, 2017 | 77.37 | 77.72 | 76.28 | 76.87 | 104,327 | -0.01(-0.01%) |
Jan 31, 2017 | 75.21 | 77.17 | 74.99 | 76.88 | 224,076 | +0.81(+1.07%) |
Jan 30, 2017 | 77.97 | 77.97 | 75.98 | 76.07 | 152,228 | -2.00(-2.56%) |
Jan 27, 2017 | 77.14 | 78.18 | 77.00 | 78.06 | 169,824 | +0.73(+0.95%) |
Jan 26, 2017 | 77.34 | 77.92 | 76.69 | 77.33 | 122,475 | -0.16(-0.21%) |
Jan 25, 2017 | 76.78 | 77.76 | 75.93 | 77.49 | 81,868 | +1.60(+2.11%) |
Jan 24, 2017 | 74.84 | 76.05 | 73.99 | 75.89 | 114,963 | +0.65(+0.86%) |
Jan 23, 2017 | 75.88 | 76.82 | 74.96 | 75.24 | 106,857 | -0.49(-0.64%) |
Jan 20, 2017 | 76.35 | 76.45 | 75.41 | 75.73 | 147,152 | -0.83(-1.09%) |
Jan 19, 2017 | 75.98 | 76.68 | 75.53 | 76.57 | 145,396 | +0.62(+0.81%) |
Jan 18, 2017 | 76.71 | 76.71 | 74.65 | 75.95 | 101,873 | +0.12(+0.16%) |
Jan 17, 2017 | 76.79 | 76.80 | 75.70 | 75.83 | 133,645 | -1.72(-2.22%) |
Jan 13, 2017 | 77.55 | 77.55 | 77.55 | 0 | +0.67(+0.87%) | |
Jan 12, 2017 | 77.20 | 77.89 | 76.51 | 76.88 | 141,346 | -1.39(-1.78%) |
Jan 11, 2017 | 79.11 | 79.83 | 77.54 | 78.27 | 133,842 | -0.44(-0.55%) |
Jan 10, 2017 | 77.55 | 78.81 | 77.55 | 78.71 | 187,994 | +0.98(+1.26%) |
Jan 09, 2017 | 78.06 | 78.56 | 77.23 | 77.73 | 187,501 | -0.84(-1.07%) |
Jan 06, 2017 | 77.77 | 78.95 | 77.40 | 78.57 | 98,601 | +0.80(+1.03%) |
Jan 05, 2017 | 78.64 | 78.64 | 76.87 | 77.77 | 88,624 | -0.87(-1.11%) |
Jan 04, 2017 | 77.79 | 78.93 | 77.05 | 78.64 | 163,538 | +1.58(+2.05%) |