Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 89.25 | 89.61 | 88.68 | 88.86 | 2,405,722 | -0.43(-0.49%) |
Mar 30, 2017 | 89.06 | 90.03 | 89.06 | 89.29 | 2,203,136 | +0.05(+0.05%) |
Mar 29, 2017 | 88.70 | 89.35 | 88.55 | 89.24 | 1,762,903 | +0.09(+0.11%) |
Mar 28, 2017 | 87.90 | 89.62 | 87.74 | 89.15 | 2,392,151 | +1.25(+1.42%) |
Mar 27, 2017 | 87.73 | 88.24 | 87.23 | 87.90 | 2,280,605 | -0.31(-0.35%) |
Mar 24, 2017 | 88.21 | 88.55 | 87.98 | 88.21 | 2,411,184 | +0.34(+0.39%) |
Mar 23, 2017 | 86.93 | 88.39 | 86.87 | 87.87 | 4,937,562 | +0.94(+1.09%) |
Mar 22, 2017 | 84.22 | 87.03 | 84.02 | 86.93 | 4,812,200 | +2.87(+3.41%) |
Mar 21, 2017 | 84.93 | 86.39 | 83.66 | 84.06 | 5,814,870 | +0.40(+0.47%) |
Mar 20, 2017 | 83.35 | 84.19 | 83.32 | 83.67 | 2,329,766 | +0.33(+0.40%) |
Mar 17, 2017 | 83.39 | 83.49 | 82.92 | 83.34 | 3,195,862 | +0.25(+0.31%) |
Mar 16, 2017 | 82.86 | 83.50 | 82.41 | 83.08 | 1,957,061 | +0.23(+0.27%) |
Mar 15, 2017 | 81.78 | 83.11 | 81.77 | 82.86 | 2,132,647 | +1.46(+1.80%) |
Mar 14, 2017 | 81.95 | 81.95 | 81.37 | 81.39 | 2,182,246 | -0.72(-0.87%) |
Mar 13, 2017 | 81.69 | 82.16 | 81.53 | 82.11 | 2,370,153 | +0.39(+0.47%) |
Mar 10, 2017 | 82.06 | 82.10 | 81.17 | 81.72 | 2,318,490 | +0.29(+0.36%) |
Mar 09, 2017 | 81.55 | 82.19 | 81.19 | 81.43 | 2,020,579 | -0.08(-0.09%) |
Mar 08, 2017 | 81.09 | 81.81 | 80.79 | 81.51 | 2,871,528 | +0.23(+0.28%) |
Mar 07, 2017 | 81.76 | 81.93 | 81.07 | 81.28 | 2,023,507 | -0.54(-0.66%) |
Mar 06, 2017 | 81.69 | 82.11 | 81.19 | 81.82 | 2,233,233 | -0.07(-0.08%) |
Mar 03, 2017 | 82.40 | 82.74 | 81.53 | 81.88 | 2,185,174 | -0.69(-0.83%) |
Mar 02, 2017 | 83.21 | 83.23 | 82.29 | 82.57 | 3,144,523 | -0.92(-1.10%) |
Mar 01, 2017 | 82.55 | 83.90 | 82.44 | 83.49 | 2,744,625 | +1.42(+1.72%) |
Feb 28, 2017 | 82.37 | 82.79 | 81.98 | 82.07 | 2,742,190 | -0.43(-0.53%) |
Feb 27, 2017 | 82.05 | 82.69 | 81.85 | 82.51 | 1,998,156 | +0.35(+0.42%) |
Feb 24, 2017 | 82.11 | 82.64 | 81.89 | 82.16 | 2,672,838 | +0.08(+0.09%) |
Feb 23, 2017 | 82.86 | 83.02 | 82.04 | 82.08 | 2,134,104 | -0.64(-0.78%) |
Feb 22, 2017 | 82.74 | 83.05 | 82.66 | 82.72 | 2,105,850 | -0.01(-0.01%) |
Feb 21, 2017 | 83.25 | 83.57 | 82.50 | 82.73 | 3,868,271 | -1.29(-1.53%) |
Feb 17, 2017 | 84.02 | 84.02 | 84.02 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.78 | 85.63 | 83.21 | 84.10 | 3,632,956 | -0.02(-0.02%) |
Feb 15, 2017 | 82.34 | 84.11 | 82.06 | 84.11 | 3,664,836 | +1.48(+1.79%) |
Feb 14, 2017 | 82.09 | 82.66 | 81.86 | 82.64 | 2,517,185 | +0.48(+0.58%) |
Feb 13, 2017 | 81.65 | 82.20 | 81.41 | 82.16 | 1,599,749 | +0.87(+1.08%) |
Feb 10, 2017 | 81.79 | 81.79 | 81.28 | 81.28 | 1,985,396 | -0.32(-0.39%) |
Feb 09, 2017 | 81.67 | 81.77 | 81.11 | 81.60 | 2,617,161 | +0.40(+0.50%) |
Feb 08, 2017 | 80.60 | 81.31 | 80.27 | 81.20 | 1,988,298 | +0.52(+0.64%) |
Feb 07, 2017 | 80.45 | 81.18 | 80.44 | 80.68 | 1,646,057 | +0.15(+0.19%) |
Feb 06, 2017 | 80.35 | 80.61 | 80.11 | 80.53 | 1,302,074 | +0.19(+0.23%) |
Feb 03, 2017 | 79.70 | 80.41 | 79.70 | 80.34 | 1,474,807 | +0.89(+1.12%) |
Feb 02, 2017 | 79.36 | 79.74 | 78.80 | 79.45 | 1,918,442 | -0.13(-0.17%) |
Feb 01, 2017 | 79.44 | 80.12 | 79.23 | 79.58 | 2,384,198 | +0.04(+0.05%) |
Jan 31, 2017 | 80.15 | 80.15 | 79.32 | 79.55 | 2,618,430 | -0.62(-0.77%) |
Jan 30, 2017 | 80.70 | 80.70 | 79.53 | 80.17 | 2,395,052 | -0.77(-0.95%) |
Jan 27, 2017 | 80.83 | 81.16 | 80.42 | 80.94 | 1,801,046 | +0.23(+0.28%) |
Jan 26, 2017 | 80.66 | 81.09 | 80.43 | 80.71 | 2,284,780 | +0.22(+0.27%) |
Jan 25, 2017 | 79.72 | 80.58 | 79.20 | 80.49 | 2,227,848 | +1.03(+1.30%) |
Jan 24, 2017 | 79.31 | 79.89 | 79.00 | 79.46 | 1,548,344 | +0.13(+0.17%) |
Jan 23, 2017 | 79.12 | 79.48 | 78.81 | 79.33 | 1,544,259 | -0.01(-0.01%) |
Jan 20, 2017 | 79.80 | 80.64 | 79.13 | 79.34 | 2,605,455 | -0.14(-0.18%) |
Jan 19, 2017 | 78.72 | 80.19 | 78.72 | 79.48 | 3,685,328 | +1.44(+1.84%) |
Jan 18, 2017 | 77.49 | 78.13 | 77.17 | 78.04 | 1,560,722 | +0.58(+0.75%) |
Jan 17, 2017 | 77.64 | 77.95 | 77.30 | 77.46 | 2,247,953 | -0.24(-0.31%) |
Jan 13, 2017 | 77.70 | 77.70 | 77.70 | 0 | +0.71(+0.92%) | |
Jan 12, 2017 | 77.75 | 77.81 | 76.20 | 77.00 | 2,426,635 | -0.89(-1.15%) |
Jan 11, 2017 | 77.36 | 78.44 | 76.91 | 77.89 | 3,071,676 | +0.86(+1.11%) |
Jan 10, 2017 | 77.19 | 77.50 | 76.78 | 77.03 | 2,305,734 | -0.30(-0.39%) |
Jan 09, 2017 | 77.15 | 77.76 | 76.72 | 77.34 | 2,811,105 | -0.05(-0.06%) |
Jan 06, 2017 | 76.90 | 78.06 | 76.47 | 77.38 | 2,452,777 | +0.49(+0.64%) |
Jan 05, 2017 | 77.17 | 78.11 | 76.78 | 76.89 | 3,007,972 | -0.53(-0.68%) |
Jan 04, 2017 | 77.80 | 78.41 | 77.34 | 77.42 | 4,271,438 | -0.15(-0.19%) |