Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.59 | 87.44 | 85.79 | 86.92 | 239,450 | +0.16(+0.19%) |
Mar 30, 2017 | 86.73 | 87.28 | 85.01 | 86.76 | 276,290 | +0.06(+0.07%) |
Mar 29, 2017 | 87.10 | 87.10 | 86.28 | 86.70 | 185,153 | -0.57(-0.65%) |
Mar 28, 2017 | 85.76 | 87.40 | 85.71 | 87.27 | 289,074 | +1.51(+1.76%) |
Mar 27, 2017 | 85.54 | 86.02 | 83.89 | 85.76 | 304,649 | -0.34(-0.39%) |
Mar 24, 2017 | 86.52 | 87.53 | 85.76 | 86.10 | 236,320 | +0.29(+0.34%) |
Mar 23, 2017 | 86.57 | 87.23 | 85.61 | 85.81 | 216,909 | -0.91(-1.05%) |
Mar 22, 2017 | 86.24 | 86.81 | 85.69 | 86.72 | 248,726 | +0.39(+0.45%) |
Mar 21, 2017 | 88.87 | 88.87 | 86.26 | 86.33 | 305,986 | -1.93(-2.19%) |
Mar 20, 2017 | 87.85 | 88.98 | 87.40 | 88.26 | 267,649 | +0.73(+0.83%) |
Mar 17, 2017 | 87.12 | 87.85 | 86.64 | 87.54 | 535,160 | +0.60(+0.69%) |
Mar 16, 2017 | 87.62 | 88.12 | 86.86 | 86.94 | 199,656 | -0.38(-0.43%) |
Mar 15, 2017 | 86.16 | 87.47 | 85.14 | 87.31 | 275,004 | +1.25(+1.46%) |
Mar 14, 2017 | 85.58 | 86.16 | 85.07 | 86.06 | 322,763 | +0.40(+0.47%) |
Mar 13, 2017 | 84.04 | 85.69 | 83.81 | 85.66 | 236,067 | +1.61(+1.92%) |
Mar 10, 2017 | 83.70 | 84.11 | 83.34 | 84.04 | 218,449 | +0.87(+1.04%) |
Mar 09, 2017 | 83.22 | 83.48 | 82.71 | 83.18 | 171,396 | -0.04(-0.05%) |
Mar 08, 2017 | 83.47 | 84.22 | 82.95 | 83.22 | 163,205 | +0.02(+0.02%) |
Mar 07, 2017 | 83.00 | 84.16 | 82.59 | 83.20 | 274,019 | +0.18(+0.22%) |
Mar 06, 2017 | 82.83 | 83.31 | 81.93 | 83.02 | 188,979 | -0.39(-0.46%) |
Mar 03, 2017 | 83.81 | 83.84 | 83.06 | 83.40 | 284,465 | -0.33(-0.39%) |
Mar 02, 2017 | 84.14 | 84.52 | 83.66 | 83.73 | 243,280 | -0.49(-0.58%) |
Mar 01, 2017 | 83.57 | 84.28 | 82.84 | 84.22 | 332,100 | +1.38(+1.67%) |
Feb 28, 2017 | 83.81 | 83.81 | 82.59 | 82.84 | 540,483 | -1.06(-1.27%) |
Feb 27, 2017 | 83.76 | 83.91 | 83.04 | 83.90 | 438,608 | +0.26(+0.32%) |
Feb 24, 2017 | 82.38 | 83.65 | 81.96 | 83.64 | 282,886 | +0.60(+0.73%) |
Feb 23, 2017 | 83.87 | 83.87 | 81.83 | 83.04 | 491,078 | -0.58(-0.70%) |
Feb 22, 2017 | 83.02 | 83.89 | 82.84 | 83.62 | 289,601 | +0.55(+0.66%) |
Feb 21, 2017 | 81.47 | 83.08 | 81.41 | 83.07 | 348,256 | +1.60(+1.96%) |
Feb 17, 2017 | 81.47 | 81.47 | 81.47 | 0 | +0.34(+0.42%) | |
Feb 16, 2017 | 81.18 | 81.66 | 80.52 | 81.14 | 268,538 | +0.13(+0.16%) |
Feb 15, 2017 | 80.11 | 81.25 | 79.52 | 81.00 | 490,406 | +0.84(+1.05%) |
Feb 14, 2017 | 80.59 | 80.73 | 79.82 | 80.17 | 375,108 | -0.73(-0.91%) |
Feb 13, 2017 | 83.37 | 83.95 | 80.00 | 80.90 | 816,268 | -2.34(-2.82%) |
Feb 10, 2017 | 82.63 | 84.13 | 80.28 | 83.24 | 1,037,855 | -0.57(-0.69%) |
Feb 09, 2017 | 84.73 | 85.13 | 83.71 | 83.82 | 687,994 | -0.85(-1.00%) |
Feb 08, 2017 | 83.86 | 85.17 | 83.57 | 84.67 | 475,704 | +0.51(+0.60%) |
Feb 07, 2017 | 83.50 | 84.57 | 83.19 | 84.16 | 227,330 | +0.78(+0.94%) |
Feb 06, 2017 | 83.64 | 83.71 | 82.77 | 83.38 | 303,880 | -0.50(-0.60%) |
Feb 03, 2017 | 83.99 | 84.52 | 83.39 | 83.88 | 367,329 | +0.75(+0.91%) |
Feb 02, 2017 | 83.34 | 83.63 | 82.65 | 83.12 | 254,116 | -0.61(-0.73%) |
Feb 01, 2017 | 83.09 | 83.94 | 82.07 | 83.73 | 422,769 | +1.58(+1.93%) |
Jan 31, 2017 | 83.86 | 83.86 | 82.06 | 82.15 | 464,237 | -1.70(-2.03%) |
Jan 30, 2017 | 83.81 | 84.38 | 82.49 | 83.86 | 243,177 | -0.69(-0.81%) |
Jan 27, 2017 | 83.58 | 84.89 | 83.02 | 84.54 | 208,238 | +1.39(+1.68%) |
Jan 26, 2017 | 84.97 | 85.45 | 82.63 | 83.15 | 538,812 | -1.66(-1.95%) |
Jan 25, 2017 | 85.73 | 86.41 | 84.69 | 84.81 | 483,438 | -0.46(-0.54%) |
Jan 24, 2017 | 83.59 | 85.82 | 83.54 | 85.27 | 387,188 | +2.09(+2.51%) |
Jan 23, 2017 | 82.27 | 83.46 | 82.27 | 83.18 | 692,541 | +0.74(+0.90%) |
Jan 20, 2017 | 80.63 | 82.68 | 80.63 | 82.43 | 480,503 | +1.82(+2.25%) |
Jan 19, 2017 | 81.23 | 81.89 | 80.42 | 80.62 | 224,602 | -0.79(-0.97%) |
Jan 18, 2017 | 80.73 | 81.86 | 80.63 | 81.41 | 275,627 | +1.21(+1.50%) |
Jan 17, 2017 | 81.74 | 81.87 | 79.95 | 80.20 | 233,934 | -1.86(-2.26%) |
Jan 13, 2017 | 82.06 | 82.06 | 82.06 | 0 | +1.12(+1.38%) | |
Jan 12, 2017 | 81.11 | 81.19 | 79.85 | 80.94 | 151,360 | -0.35(-0.43%) |
Jan 11, 2017 | 80.98 | 81.31 | 80.10 | 81.29 | 278,182 | +0.71(+0.88%) |
Jan 10, 2017 | 80.13 | 80.75 | 79.70 | 80.58 | 318,872 | +0.16(+0.20%) |
Jan 09, 2017 | 79.22 | 80.81 | 78.87 | 80.42 | 511,692 | +1.37(+1.74%) |
Jan 06, 2017 | 77.85 | 79.33 | 77.48 | 79.04 | 286,671 | +1.11(+1.43%) |
Jan 05, 2017 | 77.89 | 78.87 | 77.41 | 77.93 | 246,275 | -0.25(-0.33%) |
Jan 04, 2017 | 79.05 | 79.14 | 77.68 | 78.19 | 385,893 | -0.55(-0.69%) |