Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.88 | 87.65 | 86.88 | 87.26 | 641,615 | +0.23(+0.27%) |
Mar 30, 2017 | 87.02 | 87.32 | 86.90 | 87.03 | 835,879 | -0.44(-0.51%) |
Mar 29, 2017 | 87.04 | 87.54 | 86.90 | 87.47 | 854,836 | -0.07(-0.08%) |
Mar 28, 2017 | 87.29 | 87.68 | 87.22 | 87.54 | 737,311 | +1.01(+1.17%) |
Mar 27, 2017 | 86.34 | 86.80 | 86.17 | 86.53 | 585,250 | -0.48(-0.55%) |
Mar 24, 2017 | 87.05 | 87.39 | 86.74 | 87.01 | 482,477 | +0.02(+0.02%) |
Mar 23, 2017 | 86.51 | 87.37 | 86.45 | 86.99 | 647,028 | +0.20(+0.23%) |
Mar 22, 2017 | 86.51 | 87.15 | 86.42 | 86.80 | 790,585 | +0.57(+0.66%) |
Mar 21, 2017 | 87.67 | 87.81 | 86.15 | 86.23 | 1,768,237 | -0.98(-1.12%) |
Mar 20, 2017 | 87.16 | 87.27 | 86.87 | 87.21 | 1,321,642 | +0.67(+0.77%) |
Mar 17, 2017 | 86.68 | 86.90 | 86.38 | 86.54 | 1,589,282 | +0.02(+0.02%) |
Mar 16, 2017 | 86.56 | 86.61 | 86.17 | 86.52 | 1,471,172 | +1.16(+1.35%) |
Mar 15, 2017 | 84.39 | 85.47 | 84.33 | 85.37 | 1,042,878 | +1.19(+1.42%) |
Mar 14, 2017 | 84.51 | 84.59 | 84.10 | 84.17 | 941,817 | -0.37(-0.44%) |
Mar 13, 2017 | 84.33 | 84.68 | 84.33 | 84.55 | 986,052 | -0.05(-0.06%) |
Mar 10, 2017 | 84.39 | 84.70 | 84.09 | 84.60 | 1,382,861 | +0.54(+0.65%) |
Mar 09, 2017 | 84.32 | 84.33 | 83.82 | 84.06 | 688,467 | +0.35(+0.41%) |
Mar 08, 2017 | 83.71 | 84.07 | 83.65 | 83.71 | 389,247 | +0.14(+0.17%) |
Mar 07, 2017 | 83.52 | 83.91 | 83.32 | 83.57 | 581,617 | -0.06(-0.07%) |
Mar 06, 2017 | 83.72 | 83.81 | 83.37 | 83.63 | 427,630 | -0.49(-0.58%) |
Mar 03, 2017 | 83.66 | 84.12 | 83.56 | 84.12 | 551,530 | +0.16(+0.19%) |
Mar 02, 2017 | 83.47 | 84.18 | 83.38 | 83.96 | 624,387 | -0.02(-0.02%) |
Mar 01, 2017 | 83.52 | 84.14 | 83.45 | 83.98 | 1,156,751 | +1.16(+1.40%) |
Feb 28, 2017 | 82.81 | 83.18 | 82.81 | 82.82 | 671,117 | -0.04(-0.04%) |
Feb 27, 2017 | 82.57 | 82.97 | 82.55 | 82.86 | 576,703 | -0.13(-0.16%) |
Feb 24, 2017 | 82.67 | 82.99 | 82.46 | 82.99 | 708,965 | -0.68(-0.82%) |
Feb 23, 2017 | 83.48 | 83.95 | 83.40 | 83.68 | 505,900 | +0.12(+0.14%) |
Feb 22, 2017 | 83.16 | 83.70 | 83.04 | 83.56 | 682,056 | +0.76(+0.92%) |
Feb 21, 2017 | 82.26 | 82.80 | 82.23 | 82.80 | 680,037 | +0.61(+0.75%) |
Feb 17, 2017 | 82.18 | 82.18 | 82.18 | 0 | -0.26(-0.31%) | |
Feb 16, 2017 | 82.20 | 82.52 | 82.17 | 82.44 | 672,603 | +0.27(+0.32%) |
Feb 15, 2017 | 81.28 | 82.26 | 81.23 | 82.17 | 786,418 | -0.02(-0.02%) |
Feb 14, 2017 | 82.21 | 82.25 | 81.85 | 82.19 | 494,551 | -0.05(-0.06%) |
Feb 13, 2017 | 82.56 | 82.60 | 82.20 | 82.25 | 450,479 | +0.71(+0.87%) |
Feb 10, 2017 | 81.51 | 81.72 | 81.46 | 81.53 | 469,174 | +0.02(+0.02%) |
Feb 09, 2017 | 81.69 | 81.92 | 81.52 | 81.52 | 617,178 | -0.07(-0.09%) |
Feb 08, 2017 | 81.53 | 81.97 | 81.44 | 81.59 | 735,558 | -0.15(-0.18%) |
Feb 07, 2017 | 81.21 | 81.77 | 81.16 | 81.74 | 1,724,657 | +0.63(+0.78%) |
Feb 06, 2017 | 80.79 | 81.18 | 80.72 | 81.11 | 1,374,921 | -1.13(-1.37%) |
Feb 03, 2017 | 82.13 | 82.29 | 81.84 | 82.24 | 707,354 | +0.58(+0.71%) |
Feb 02, 2017 | 82.27 | 82.34 | 81.55 | 81.66 | 1,666,680 | +1.03(+1.28%) |
Feb 01, 2017 | 80.82 | 80.89 | 80.17 | 80.63 | 1,324,936 | -0.71(-0.87%) |
Jan 31, 2017 | 81.53 | 81.60 | 81.05 | 81.34 | 1,039,989 | +0.16(+0.20%) |
Jan 30, 2017 | 80.59 | 81.28 | 80.43 | 81.18 | 1,268,646 | +0.19(+0.23%) |
Jan 27, 2017 | 81.08 | 81.38 | 80.77 | 80.99 | 885,001 | +0.27(+0.33%) |
Jan 26, 2017 | 80.57 | 80.92 | 80.39 | 80.73 | 860,115 | -0.36(-0.44%) |
Jan 25, 2017 | 80.83 | 81.14 | 80.49 | 81.08 | 1,139,550 | +1.41(+1.77%) |
Jan 24, 2017 | 80.01 | 80.11 | 79.38 | 79.67 | 1,337,059 | +0.29(+0.37%) |
Jan 23, 2017 | 79.50 | 79.53 | 78.97 | 79.37 | 728,545 | -0.09(-0.11%) |
Jan 20, 2017 | 79.44 | 79.63 | 79.38 | 79.46 | 477,379 | +0.15(+0.19%) |
Jan 19, 2017 | 78.93 | 79.54 | 78.93 | 79.31 | 1,297,690 | -0.11(-0.13%) |
Jan 18, 2017 | 79.02 | 79.45 | 78.99 | 79.42 | 888,935 | -0.26(-0.32%) |
Jan 17, 2017 | 79.56 | 79.77 | 79.36 | 79.68 | 960,567 | +0.18(+0.22%) |
Jan 13, 2017 | 79.50 | 79.50 | 79.50 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 78.86 | 79.66 | 78.81 | 79.45 | 691,249 | +0.53(+0.68%) |
Jan 11, 2017 | 78.07 | 79.04 | 78.01 | 78.92 | 1,595,239 | +0.14(+0.18%) |
Jan 10, 2017 | 79.13 | 79.36 | 78.67 | 78.78 | 652,444 | -0.65(-0.82%) |
Jan 09, 2017 | 79.08 | 79.53 | 79.04 | 79.43 | 1,384,752 | +0.79(+1.01%) |
Jan 06, 2017 | 78.06 | 78.87 | 77.97 | 78.64 | 1,025,415 | +0.55(+0.71%) |
Jan 05, 2017 | 76.77 | 78.17 | 76.73 | 78.09 | 1,415,237 | +1.06(+1.37%) |
Jan 04, 2017 | 76.14 | 77.06 | 75.99 | 77.03 | 1,189,928 | +0.32(+0.42%) |