Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 85.25 | 85.49 | 85.03 | 85.33 | 901,004 | -0.16(-0.18%) |
Mar 30, 2017 | 85.34 | 85.66 | 85.17 | 85.49 | 516,791 | +0.13(+0.15%) |
Mar 29, 2017 | 85.71 | 85.73 | 85.27 | 85.36 | 575,800 | -0.54(-0.63%) |
Mar 28, 2017 | 85.61 | 86.07 | 84.95 | 85.90 | 837,561 | +0.17(+0.20%) |
Mar 27, 2017 | 85.22 | 85.88 | 84.72 | 85.72 | 929,342 | -0.05(-0.06%) |
Mar 24, 2017 | 85.51 | 86.22 | 85.40 | 85.78 | 1,017,203 | +0.37(+0.44%) |
Mar 23, 2017 | 85.57 | 86.35 | 85.25 | 85.40 | 789,177 | -0.26(-0.30%) |
Mar 22, 2017 | 85.72 | 85.85 | 85.15 | 85.66 | 1,008,639 | +0.12(+0.14%) |
Mar 21, 2017 | 86.35 | 86.69 | 85.18 | 85.54 | 1,294,555 | -0.64(-0.75%) |
Mar 20, 2017 | 86.33 | 86.44 | 85.92 | 86.18 | 662,904 | +0.10(+0.11%) |
Mar 17, 2017 | 85.89 | 86.33 | 85.83 | 86.09 | 1,780,989 | +0.30(+0.34%) |
Mar 16, 2017 | 86.75 | 86.91 | 85.51 | 85.79 | 1,247,080 | -0.89(-1.02%) |
Mar 15, 2017 | 85.92 | 86.76 | 85.64 | 86.68 | 1,046,790 | +0.94(+1.09%) |
Mar 14, 2017 | 86.04 | 86.43 | 85.33 | 85.74 | 954,074 | -0.11(-0.13%) |
Mar 13, 2017 | 85.98 | 86.01 | 85.28 | 85.85 | 704,396 | +0.01(+0.01%) |
Mar 10, 2017 | 85.28 | 86.00 | 85.18 | 85.85 | 631,815 | +0.50(+0.59%) |
Mar 09, 2017 | 85.18 | 85.69 | 84.82 | 85.34 | 584,330 | +0.24(+0.29%) |
Mar 08, 2017 | 85.12 | 85.66 | 85.01 | 85.10 | 691,795 | -0.22(-0.25%) |
Mar 07, 2017 | 85.12 | 85.68 | 84.78 | 85.31 | 793,596 | -0.17(-0.20%) |
Mar 06, 2017 | 85.22 | 85.69 | 84.98 | 85.49 | 792,372 | -0.13(-0.15%) |
Mar 03, 2017 | 85.42 | 85.73 | 85.17 | 85.62 | 586,948 | +0.22(+0.25%) |
Mar 02, 2017 | 85.38 | 85.69 | 85.03 | 85.40 | 700,578 | -0.11(-0.13%) |
Mar 01, 2017 | 84.97 | 85.82 | 84.72 | 85.51 | 963,059 | +0.83(+0.99%) |
Feb 28, 2017 | 84.47 | 85.02 | 84.41 | 84.68 | 799,655 | -0.03(-0.03%) |
Feb 27, 2017 | 84.64 | 84.83 | 84.43 | 84.71 | 594,313 | +0.14(+0.16%) |
Feb 24, 2017 | 83.19 | 84.60 | 82.99 | 84.57 | 928,764 | +1.48(+1.78%) |
Feb 23, 2017 | 83.17 | 83.50 | 82.79 | 83.09 | 811,500 | +0.01(+0.01%) |
Feb 22, 2017 | 83.03 | 83.39 | 82.86 | 83.08 | 899,527 | -0.23(-0.28%) |
Feb 21, 2017 | 82.98 | 83.63 | 82.87 | 83.32 | 734,443 | +0.20(+0.24%) |
Feb 17, 2017 | 83.12 | 83.12 | 83.12 | 0 | +0.30(+0.36%) | |
Feb 16, 2017 | 83.06 | 83.82 | 82.47 | 82.82 | 876,456 | -0.08(-0.09%) |
Feb 15, 2017 | 81.92 | 83.00 | 81.92 | 82.90 | 1,239,746 | +0.68(+0.82%) |
Feb 14, 2017 | 81.48 | 82.27 | 81.48 | 82.22 | 881,506 | +0.56(+0.69%) |
Feb 13, 2017 | 81.35 | 81.77 | 81.35 | 81.66 | 748,640 | +0.35(+0.43%) |
Feb 10, 2017 | 81.55 | 81.88 | 81.21 | 81.31 | 1,010,311 | -0.18(-0.22%) |
Feb 09, 2017 | 80.87 | 81.72 | 80.59 | 81.49 | 874,594 | +0.63(+0.77%) |
Feb 08, 2017 | 80.47 | 81.05 | 80.23 | 80.87 | 717,832 | +0.37(+0.46%) |
Feb 07, 2017 | 80.48 | 80.79 | 80.03 | 80.49 | 940,694 | -0.14(-0.17%) |
Feb 06, 2017 | 81.07 | 81.07 | 80.27 | 80.63 | 855,762 | -0.46(-0.57%) |
Feb 03, 2017 | 80.78 | 81.20 | 80.29 | 81.09 | 858,555 | +0.72(+0.90%) |
Feb 02, 2017 | 80.21 | 80.81 | 79.89 | 80.37 | 1,208,622 | -0.06(-0.08%) |
Feb 01, 2017 | 80.07 | 80.47 | 79.92 | 80.43 | 1,457,591 | +0.55(+0.69%) |
Jan 31, 2017 | 78.81 | 79.91 | 78.42 | 79.88 | 1,592,852 | +1.20(+1.52%) |
Jan 30, 2017 | 80.45 | 80.45 | 78.34 | 78.68 | 1,258,617 | -1.89(-2.35%) |
Jan 27, 2017 | 81.27 | 81.33 | 80.08 | 80.58 | 1,581,820 | -0.15(-0.18%) |
Jan 26, 2017 | 79.61 | 82.68 | 78.70 | 80.73 | 1,924,365 | +0.88(+1.10%) |
Jan 25, 2017 | 79.47 | 80.33 | 79.41 | 79.85 | 1,159,908 | +0.47(+0.59%) |
Jan 24, 2017 | 79.45 | 79.47 | 79.01 | 79.38 | 1,069,133 | +0.23(+0.30%) |
Jan 23, 2017 | 79.13 | 79.27 | 78.65 | 79.14 | 1,389,753 | +0.06(+0.08%) |
Jan 20, 2017 | 79.66 | 79.77 | 78.62 | 79.08 | 1,343,670 | -0.46(-0.58%) |
Jan 19, 2017 | 80.57 | 80.85 | 79.48 | 79.54 | 1,447,463 | -1.24(-1.54%) |
Jan 18, 2017 | 80.57 | 81.14 | 80.08 | 80.79 | 925,210 | +0.61(+0.76%) |
Jan 17, 2017 | 80.47 | 80.53 | 79.68 | 80.18 | 884,033 | -0.38(-0.47%) |
Jan 13, 2017 | 80.56 | 80.56 | 80.56 | 0 | -0.36(-0.45%) | |
Jan 12, 2017 | 80.77 | 80.98 | 80.26 | 80.93 | 789,527 | -0.13(-0.16%) |
Jan 11, 2017 | 80.89 | 81.55 | 80.34 | 81.06 | 829,069 | +0.23(+0.29%) |
Jan 10, 2017 | 80.18 | 80.87 | 79.77 | 80.82 | 1,195,086 | +0.50(+0.62%) |
Jan 09, 2017 | 80.01 | 80.54 | 79.59 | 80.33 | 1,098,696 | +0.36(+0.45%) |
Jan 06, 2017 | 80.06 | 80.57 | 79.94 | 79.97 | 903,022 | -0.19(-0.24%) |
Jan 05, 2017 | 80.17 | 80.46 | 79.45 | 80.16 | 1,259,182 | -0.33(-0.41%) |
Jan 04, 2017 | 80.35 | 80.75 | 80.01 | 80.49 | 1,065,677 | +0.54(+0.67%) |