Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.94 | 80.26 | 79.46 | 79.69 | 8,297,968 | -0.30(-0.38%) |
Mar 30, 2017 | 80.27 | 80.67 | 79.57 | 80.00 | 9,158,439 | -0.22(-0.27%) |
Mar 29, 2017 | 79.38 | 80.22 | 79.33 | 80.21 | 6,628,219 | +0.67(+0.84%) |
Mar 28, 2017 | 78.88 | 79.97 | 78.77 | 79.54 | 8,530,431 | +0.66(+0.84%) |
Mar 27, 2017 | 79.42 | 79.68 | 78.54 | 78.88 | 8,721,612 | -1.27(-1.58%) |
Mar 24, 2017 | 80.11 | 80.47 | 79.94 | 80.15 | 8,541,704 | +0.09(+0.11%) |
Mar 23, 2017 | 80.38 | 80.80 | 79.98 | 80.06 | 7,344,402 | -0.39(-0.48%) |
Mar 22, 2017 | 79.90 | 80.79 | 79.80 | 80.45 | 10,922,215 | +0.26(+0.32%) |
Mar 21, 2017 | 80.21 | 80.33 | 79.72 | 80.19 | 9,978,113 | +0.28(+0.35%) |
Mar 20, 2017 | 79.62 | 80.05 | 79.43 | 79.91 | 7,142,122 | -0.01(-0.02%) |
Mar 17, 2017 | 80.16 | 80.47 | 79.92 | 79.92 | 19,338,248 | -0.13(-0.17%) |
Mar 16, 2017 | 80.76 | 80.81 | 79.75 | 80.06 | 11,983,559 | -0.76(-0.94%) |
Mar 15, 2017 | 80.22 | 80.89 | 79.82 | 80.81 | 12,761,699 | +1.13(+1.42%) |
Mar 14, 2017 | 80.51 | 80.59 | 79.51 | 79.69 | 13,386,277 | -1.48(-1.82%) |
Mar 13, 2017 | 82.02 | 82.25 | 81.13 | 81.16 | 8,579,608 | -0.94(-1.14%) |
Mar 10, 2017 | 82.68 | 82.69 | 81.23 | 82.10 | 8,838,687 | +0.42(+0.52%) |
Mar 09, 2017 | 81.13 | 81.77 | 80.54 | 81.67 | 9,762,573 | +0.32(+0.39%) |
Mar 08, 2017 | 82.89 | 83.07 | 81.20 | 81.36 | 12,215,136 | -1.63(-1.97%) |
Mar 07, 2017 | 84.27 | 84.53 | 82.90 | 82.99 | 8,972,008 | -1.01(-1.20%) |
Mar 06, 2017 | 84.06 | 84.24 | 83.63 | 84.00 | 6,375,300 | -0.28(-0.33%) |
Mar 03, 2017 | 84.53 | 84.03 | 84.28 | 6,615,181 | +0.14(+0.17%) | |
Mar 02, 2017 | 84.37 | 84.81 | 84.10 | 84.14 | 7,934,055 | -0.39(-0.46%) |
Mar 01, 2017 | 83.81 | 84.91 | 83.78 | 84.53 | 9,898,896 | +1.02(+1.23%) |
Feb 28, 2017 | 82.88 | 83.69 | 82.75 | 83.50 | 9,466,597 | +0.56(+0.67%) |
Feb 27, 2017 | 82.13 | 83.33 | 81.92 | 82.94 | 9,803,343 | +1.21(+1.48%) |
Feb 24, 2017 | 82.31 | 82.40 | 81.25 | 81.73 | 8,338,962 | -0.67(-0.81%) |
Feb 23, 2017 | 82.64 | 83.00 | 82.20 | 82.40 | 11,666,632 | +0.48(+0.58%) |
Feb 22, 2017 | 82.53 | 82.97 | 81.88 | 81.93 | 7,722,497 | -0.99(-1.20%) |
Feb 21, 2017 | 82.19 | 83.36 | 82.09 | 82.92 | 8,914,530 | +1.03(+1.26%) |
Feb 17, 2017 | 81.89 | 81.89 | 81.89 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.86 | 83.86 | 81.96 | 82.15 | 12,769,744 | -1.40(-1.68%) |
Feb 15, 2017 | 83.29 | 84.05 | 83.29 | 83.55 | 9,495,856 | +0.04(+0.04%) |
Feb 14, 2017 | 83.63 | 83.92 | 82.97 | 83.52 | 7,829,043 | -0.23(-0.27%) |
Feb 13, 2017 | 83.34 | 83.80 | 83.11 | 83.75 | 6,605,623 | +0.63(+0.76%) |
Feb 10, 2017 | 82.89 | 83.41 | 82.61 | 83.11 | 8,425,470 | +0.58(+0.70%) |
Feb 09, 2017 | 82.03 | 82.80 | 82.11 | 82.53 | 6,265,383 | +0.50(+0.61%) |
Feb 08, 2017 | 81.70 | 82.19 | 81.11 | 82.03 | 7,057,732 | +0.14(+0.17%) |
Feb 07, 2017 | 83.06 | 83.15 | 81.69 | 81.89 | 8,209,357 | -1.17(-1.41%) |
Feb 06, 2017 | 83.28 | 83.44 | 82.67 | 83.06 | 7,667,738 | -0.43(-0.52%) |
Feb 03, 2017 | 82.64 | 84.02 | 82.44 | 83.50 | 9,009,261 | +1.00(+1.21%) |
Feb 02, 2017 | 81.73 | 82.52 | 81.39 | 82.50 | 8,551,268 | +0.89(+1.09%) |
Feb 01, 2017 | 81.75 | 82.18 | 81.49 | 81.61 | 8,009,169 | -0.26(-0.31%) |
Jan 31, 2017 | 82.26 | 82.49 | 81.43 | 81.86 | 10,806,511 | -0.35(-0.42%) |
Jan 30, 2017 | 83.19 | 83.66 | 81.79 | 82.21 | 11,214,593 | -1.45(-1.73%) |
Jan 27, 2017 | 83.47 | 84.33 | 82.97 | 83.66 | 15,912,656 | -2.03(-2.37%) |
Jan 26, 2017 | 86.39 | 86.62 | 85.65 | 85.69 | 9,418,196 | -0.51(-0.59%) |
Jan 25, 2017 | 85.94 | 86.33 | 85.53 | 86.19 | 7,166,740 | +0.64(+0.75%) |
Jan 24, 2017 | 85.17 | 86.10 | 85.00 | 85.55 | 6,812,396 | +0.72(+0.85%) |
Jan 23, 2017 | 84.64 | 85.25 | 84.54 | 84.83 | 6,942,453 | -0.15(-0.18%) |
Jan 20, 2017 | 85.52 | 85.83 | 84.80 | 84.99 | 9,155,334 | +0.01(+0.02%) |
Jan 19, 2017 | 85.20 | 85.25 | 84.76 | 84.97 | 4,662,369 | -0.26(-0.31%) |
Jan 18, 2017 | 85.05 | 85.31 | 84.84 | 85.24 | 6,604,107 | -0.25(-0.29%) |
Jan 17, 2017 | 85.58 | 85.85 | 85.36 | 85.49 | 6,351,656 | -0.07(-0.09%) |
Jan 13, 2017 | 85.56 | 85.56 | 85.56 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.65 | 86.01 | 84.85 | 85.40 | 6,719,366 | +0.17(+0.20%) |
Jan 11, 2017 | 84.66 | 85.61 | 84.44 | 85.23 | 8,304,050 | +0.71(+0.84%) |
Jan 10, 2017 | 84.96 | 85.57 | 84.47 | 84.52 | 8,411,959 | -0.65(-0.76%) |
Jan 09, 2017 | 85.50 | 85.55 | 84.63 | 85.16 | 9,373,802 | -0.74(-0.86%) |
Jan 06, 2017 | 86.35 | 86.44 | 85.56 | 85.90 | 6,477,868 | -0.35(-0.40%) |
Jan 05, 2017 | 86.75 | 87.11 | 85.81 | 86.25 | 8,063,210 | -0.38(-0.43%) |
Jan 04, 2017 | 87.05 | 87.23 | 86.46 | 86.62 | 9,085,990 | -0.02(-0.03%) |