Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 83.96 | 84.35 | 81.88 | 83.19 | 684,737 | -0.58(-0.69%) |
Mar 30, 2017 | 82.17 | 86.91 | 82.17 | 83.77 | 1,424,285 | +1.98(+2.42%) |
Mar 29, 2017 | 81.79 | 82.51 | 81.30 | 81.79 | 300,299 | -0.14(-0.18%) |
Mar 28, 2017 | 80.72 | 82.80 | 80.38 | 81.93 | 472,136 | +1.01(+1.25%) |
Mar 27, 2017 | 79.23 | 81.59 | 77.49 | 80.92 | 672,999 | +0.34(+0.42%) |
Mar 24, 2017 | 80.53 | 82.41 | 79.37 | 80.58 | 504,632 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.30 | 78.40 | 80.29 | 407,812 | +0.92(+1.16%) |
Mar 22, 2017 | 78.45 | 79.42 | 76.86 | 79.37 | 864,189 | +0.53(+0.67%) |
Mar 21, 2017 | 82.75 | 83.52 | 78.74 | 78.84 | 865,969 | -3.53(-4.28%) |
Mar 20, 2017 | 82.17 | 84.20 | 81.86 | 82.37 | 485,876 | -0.24(-0.29%) |
Mar 17, 2017 | 81.45 | 83.43 | 80.96 | 82.61 | 678,785 | +1.06(+1.30%) |
Mar 16, 2017 | 83.38 | 83.58 | 80.63 | 81.54 | 636,169 | -1.30(-1.57%) |
Mar 15, 2017 | 80.58 | 83.28 | 79.95 | 82.85 | 1,133,846 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.77 | 78.79 | 80.09 | 546,220 | -0.77(-0.96%) |
Mar 13, 2017 | 80.19 | 81.01 | 79.85 | 80.87 | 653,312 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.03 | 79.34 | 80.26 | 440,262 | +0.00(+0.00%) |
Mar 09, 2017 | 80.26 | 80.89 | 79.53 | 80.26 | 418,880 | -0.29(-0.36%) |
Mar 08, 2017 | 80.60 | 81.27 | 80.11 | 80.55 | 373,150 | +0.14(+0.18%) |
Mar 07, 2017 | 78.67 | 80.98 | 78.46 | 80.40 | 675,780 | +1.45(+1.83%) |
Mar 06, 2017 | 80.36 | 80.74 | 78.47 | 78.96 | 929,239 | -2.12(-2.62%) |
Mar 03, 2017 | 81.56 | 81.80 | 80.31 | 81.08 | 720,803 | -0.48(-0.59%) |
Mar 02, 2017 | 82.29 | 82.82 | 81.37 | 81.56 | 911,180 | -1.01(-1.23%) |
Mar 01, 2017 | 83.78 | 84.07 | 80.74 | 82.58 | 1,074,761 | +0.63(+0.77%) |
Feb 28, 2017 | 84.36 | 84.51 | 81.37 | 81.95 | 1,462,793 | -2.37(-2.81%) |
Feb 27, 2017 | 79.15 | 85.47 | 79.04 | 84.32 | 2,723,956 | +6.08(+7.78%) |
Feb 24, 2017 | 71.47 | 79.68 | 71.47 | 78.23 | 4,953,872 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.13 | 64.37 | 65.14 | 1,370,126 | -3.67(-5.33%) |
Feb 22, 2017 | 69.15 | 69.58 | 67.94 | 68.81 | 573,405 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.02 | 68.23 | 69.10 | 740,537 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.46 | 67.66 | 68.86 | 1,339,334 | +0.92(+1.35%) |
Feb 15, 2017 | 66.64 | 71.13 | 66.30 | 67.94 | 1,547,570 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,679 | +2.27(+3.63%) |
Feb 13, 2017 | 62.25 | 62.97 | 61.57 | 62.58 | 352,388 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.43 | 61.72 | 282,489 | +0.10(+0.16%) |
Feb 09, 2017 | 61.69 | 62.25 | 61.47 | 61.62 | 478,269 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,160 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.39 | 62.68 | 61.18 | 61.91 | 297,201 | -0.58(-0.93%) |
Feb 06, 2017 | 62.49 | 62.58 | 61.72 | 62.49 | 204,591 | -0.19(-0.31%) |
Feb 03, 2017 | 62.39 | 62.73 | 61.72 | 62.68 | 311,276 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.71 | 60.94 | 61.86 | 609,382 | -2.22(-3.47%) |
Feb 01, 2017 | 64.71 | 65.56 | 62.10 | 64.08 | 599,558 | +0.34(+0.53%) |
Jan 31, 2017 | 60.65 | 63.84 | 60.22 | 63.74 | 503,974 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.96 | 60.41 | 60.99 | 506,379 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.26 | 62.10 | 62.54 | 360,132 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.95 | 62.39 | 62.92 | 456,951 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.71 | 61.52 | 64.23 | 838,618 | +2.22(+3.58%) |
Jan 24, 2017 | 59.74 | 64.95 | 59.69 | 62.01 | 1,527,510 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.17 | 56.84 | 59.49 | 1,153,251 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.13 | 54.91 | 57.03 | 498,498 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.68 | 54.71 | 55.05 | 295,924 | -0.19(-0.35%) |
Jan 18, 2017 | 55.39 | 55.82 | 54.23 | 55.24 | 313,184 | +0.00(+0.00%) |
Jan 17, 2017 | 57.32 | 57.37 | 54.81 | 55.24 | 466,225 | -0.97(-1.72%) |
Jan 13, 2017 | 56.21 | 56.21 | 56.21 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.97 | 56.21 | 54.28 | 55.92 | 301,603 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.84 | 55.24 | 56.16 | 218,015 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.62 | 55.82 | 360,640 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.10 | 55.10 | 248,403 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.71 | 55.34 | 55.53 | 354,752 | -1.74(-3.04%) |
Jan 05, 2017 | 57.71 | 58.34 | 56.26 | 57.27 | 333,555 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.76 | 412,376 | +2.37(+4.27%) |