Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 89.01 | 89.37 | 88.44 | 88.62 | 2,412,157 | -0.43(-0.49%) |
Mar 30, 2017 | 88.83 | 89.79 | 88.83 | 89.05 | 2,209,029 | +0.05(+0.05%) |
Mar 29, 2017 | 88.46 | 89.11 | 88.32 | 89.00 | 1,767,619 | +0.09(+0.11%) |
Mar 28, 2017 | 87.67 | 89.38 | 87.51 | 88.91 | 2,398,550 | +1.24(+1.42%) |
Mar 27, 2017 | 87.50 | 88.01 | 86.99 | 87.67 | 2,286,705 | -0.31(-0.35%) |
Mar 24, 2017 | 87.98 | 88.32 | 87.74 | 87.98 | 2,417,634 | +0.34(+0.39%) |
Mar 23, 2017 | 86.70 | 88.16 | 86.64 | 87.64 | 4,950,769 | +0.94(+1.09%) |
Mar 22, 2017 | 84.00 | 86.80 | 83.79 | 86.70 | 4,825,072 | +2.86(+3.41%) |
Mar 21, 2017 | 84.70 | 86.16 | 83.43 | 83.84 | 5,830,424 | +0.40(+0.47%) |
Mar 20, 2017 | 83.12 | 83.96 | 83.10 | 83.44 | 2,335,998 | +0.33(+0.40%) |
Mar 17, 2017 | 83.17 | 83.26 | 82.70 | 83.11 | 3,204,411 | +0.25(+0.31%) |
Mar 16, 2017 | 82.63 | 83.27 | 82.19 | 82.86 | 1,962,295 | +0.23(+0.27%) |
Mar 15, 2017 | 81.56 | 82.89 | 81.55 | 82.63 | 2,138,352 | +1.46(+1.80%) |
Mar 14, 2017 | 81.73 | 81.73 | 81.16 | 81.18 | 2,188,084 | -0.72(-0.87%) |
Mar 13, 2017 | 81.48 | 81.94 | 81.32 | 81.89 | 2,376,492 | +0.39(+0.47%) |
Mar 10, 2017 | 81.84 | 81.88 | 80.95 | 81.50 | 2,324,691 | +0.29(+0.36%) |
Mar 09, 2017 | 81.34 | 81.97 | 80.97 | 81.21 | 2,025,983 | -0.08(-0.09%) |
Mar 08, 2017 | 80.87 | 81.59 | 80.57 | 81.29 | 2,879,209 | +0.23(+0.28%) |
Mar 07, 2017 | 81.54 | 81.71 | 80.86 | 81.06 | 2,028,920 | -0.54(-0.66%) |
Mar 06, 2017 | 81.47 | 81.89 | 80.98 | 81.60 | 2,239,206 | -0.07(-0.08%) |
Mar 03, 2017 | 82.18 | 82.52 | 81.32 | 81.66 | 2,191,019 | -0.69(-0.83%) |
Mar 02, 2017 | 82.99 | 83.01 | 82.07 | 82.35 | 3,152,934 | -0.91(-1.10%) |
Mar 01, 2017 | 82.33 | 83.68 | 82.22 | 83.26 | 2,751,966 | +1.41(+1.72%) |
Feb 28, 2017 | 82.15 | 82.57 | 81.76 | 81.85 | 2,749,525 | -0.43(-0.53%) |
Feb 27, 2017 | 81.83 | 82.47 | 81.63 | 82.29 | 2,003,501 | +0.35(+0.42%) |
Feb 24, 2017 | 81.89 | 82.42 | 81.67 | 81.94 | 2,679,987 | +0.08(+0.09%) |
Feb 23, 2017 | 82.63 | 82.79 | 81.82 | 81.86 | 2,139,812 | -0.64(-0.78%) |
Feb 22, 2017 | 82.52 | 82.83 | 82.44 | 82.50 | 2,111,483 | -0.01(-0.01%) |
Feb 21, 2017 | 83.03 | 83.35 | 82.28 | 82.51 | 3,878,618 | -1.28(-1.53%) |
Feb 17, 2017 | 83.80 | 83.80 | 83.80 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.55 | 85.40 | 82.99 | 83.87 | 3,642,673 | -0.02(-0.02%) |
Feb 15, 2017 | 82.12 | 83.89 | 81.85 | 83.89 | 3,674,638 | +1.47(+1.79%) |
Feb 14, 2017 | 81.87 | 82.44 | 81.64 | 82.42 | 2,523,918 | +0.48(+0.58%) |
Feb 13, 2017 | 81.43 | 81.98 | 81.19 | 81.94 | 1,604,028 | +0.87(+1.08%) |
Feb 10, 2017 | 81.57 | 81.57 | 81.06 | 81.07 | 1,990,707 | -0.32(-0.39%) |
Feb 09, 2017 | 81.45 | 81.56 | 80.89 | 81.39 | 2,624,161 | +0.40(+0.50%) |
Feb 08, 2017 | 80.38 | 81.10 | 80.06 | 80.98 | 1,993,616 | +0.52(+0.64%) |
Feb 07, 2017 | 80.23 | 80.96 | 80.22 | 80.47 | 1,650,460 | +0.15(+0.19%) |
Feb 06, 2017 | 80.14 | 80.39 | 79.90 | 80.32 | 1,305,557 | +0.19(+0.23%) |
Feb 03, 2017 | 79.49 | 80.20 | 79.49 | 80.13 | 1,478,752 | +0.89(+1.12%) |
Feb 02, 2017 | 79.15 | 79.53 | 78.59 | 79.24 | 1,923,573 | -0.13(-0.17%) |
Feb 01, 2017 | 79.23 | 79.90 | 79.02 | 79.37 | 2,390,575 | +0.04(+0.05%) |
Jan 31, 2017 | 79.93 | 79.93 | 79.11 | 79.33 | 2,625,433 | -0.62(-0.77%) |
Jan 30, 2017 | 80.49 | 80.49 | 79.32 | 79.95 | 2,401,458 | -0.77(-0.95%) |
Jan 27, 2017 | 80.62 | 80.95 | 80.20 | 80.72 | 1,805,864 | +0.22(+0.28%) |
Jan 26, 2017 | 80.45 | 80.87 | 80.21 | 80.50 | 2,290,891 | +0.22(+0.27%) |
Jan 25, 2017 | 79.51 | 80.36 | 78.99 | 80.28 | 2,233,807 | +1.03(+1.30%) |
Jan 24, 2017 | 79.10 | 79.68 | 78.79 | 79.25 | 1,552,485 | +0.13(+0.17%) |
Jan 23, 2017 | 78.91 | 79.27 | 78.60 | 79.12 | 1,548,389 | -0.01(-0.01%) |
Jan 20, 2017 | 79.59 | 80.42 | 78.92 | 79.13 | 2,612,425 | -0.14(-0.18%) |
Jan 19, 2017 | 78.51 | 79.98 | 78.51 | 79.27 | 3,695,186 | +1.43(+1.84%) |
Jan 18, 2017 | 77.28 | 77.92 | 76.96 | 77.83 | 1,564,897 | +0.58(+0.75%) |
Jan 17, 2017 | 77.43 | 77.74 | 77.09 | 77.25 | 2,253,966 | -0.24(-0.31%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.70(+0.92%) | |
Jan 12, 2017 | 77.54 | 77.61 | 75.99 | 76.79 | 2,433,126 | -0.89(-1.15%) |
Jan 11, 2017 | 77.16 | 78.23 | 76.71 | 77.68 | 3,079,892 | +0.85(+1.11%) |
Jan 10, 2017 | 76.98 | 77.29 | 76.58 | 76.83 | 2,311,901 | -0.30(-0.39%) |
Jan 09, 2017 | 76.94 | 77.55 | 76.52 | 77.13 | 2,818,624 | -0.05(-0.06%) |
Jan 06, 2017 | 76.70 | 77.85 | 76.26 | 77.18 | 2,459,337 | +0.49(+0.64%) |
Jan 05, 2017 | 76.96 | 77.90 | 76.58 | 76.69 | 3,016,018 | -0.53(-0.68%) |
Jan 04, 2017 | 77.59 | 78.20 | 77.13 | 77.21 | 4,282,863 | -0.15(-0.19%) |