Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.73 | 83.39 | 81.83 | 82.99 | 325,260 | +0.20(+0.24%) |
Mar 30, 2017 | 81.95 | 82.86 | 81.81 | 82.79 | 354,785 | +0.98(+1.20%) |
Mar 29, 2017 | 82.74 | 82.80 | 81.75 | 81.81 | 513,647 | -1.03(-1.25%) |
Mar 28, 2017 | 81.83 | 83.04 | 81.45 | 82.84 | 531,425 | +0.82(+0.99%) |
Mar 27, 2017 | 81.42 | 82.36 | 80.98 | 82.02 | 621,429 | -0.43(-0.53%) |
Mar 24, 2017 | 82.85 | 83.39 | 82.13 | 82.46 | 343,771 | -0.24(-0.29%) |
Mar 23, 2017 | 82.67 | 83.70 | 82.50 | 82.70 | 556,251 | -0.21(-0.25%) |
Mar 22, 2017 | 82.81 | 83.25 | 82.21 | 82.91 | 410,626 | +0.11(+0.14%) |
Mar 21, 2017 | 85.21 | 85.21 | 82.73 | 82.80 | 654,195 | -1.91(-2.25%) |
Mar 20, 2017 | 85.54 | 85.54 | 84.50 | 84.70 | 421,908 | -1.15(-1.33%) |
Mar 17, 2017 | 85.52 | 86.07 | 85.14 | 85.85 | 929,752 | +0.33(+0.39%) |
Mar 16, 2017 | 85.90 | 86.31 | 85.09 | 85.52 | 440,580 | -0.37(-0.43%) |
Mar 15, 2017 | 86.09 | 86.45 | 85.53 | 85.89 | 396,200 | -0.41(-0.47%) |
Mar 14, 2017 | 86.11 | 86.56 | 85.05 | 86.30 | 374,006 | +0.07(+0.08%) |
Mar 13, 2017 | 86.29 | 86.84 | 85.99 | 86.23 | 387,212 | -0.20(-0.23%) |
Mar 10, 2017 | 86.86 | 87.07 | 86.30 | 86.43 | 338,481 | -0.29(-0.33%) |
Mar 09, 2017 | 86.55 | 86.89 | 86.29 | 86.72 | 289,903 | +0.43(+0.49%) |
Mar 08, 2017 | 86.95 | 87.29 | 86.23 | 86.29 | 310,823 | -0.10(-0.12%) |
Mar 07, 2017 | 86.41 | 86.58 | 85.88 | 86.40 | 310,532 | +0.02(+0.02%) |
Mar 06, 2017 | 85.89 | 86.60 | 85.68 | 86.38 | 340,497 | -0.25(-0.29%) |
Mar 03, 2017 | 86.66 | 87.15 | 86.23 | 86.63 | 383,565 | +0.10(+0.12%) |
Mar 02, 2017 | 87.49 | 87.49 | 86.47 | 86.53 | 474,218 | -0.95(-1.09%) |
Mar 01, 2017 | 86.74 | 87.89 | 86.74 | 87.48 | 483,006 | +1.60(+1.87%) |
Feb 28, 2017 | 85.11 | 85.94 | 84.92 | 85.88 | 475,841 | +0.76(+0.90%) |
Feb 27, 2017 | 85.60 | 85.85 | 84.79 | 85.11 | 329,834 | -0.56(-0.65%) |
Feb 24, 2017 | 85.14 | 85.69 | 84.80 | 85.67 | 308,638 | -0.07(-0.08%) |
Feb 23, 2017 | 85.01 | 85.92 | 85.01 | 85.74 | 517,351 | +0.85(+1.00%) |
Feb 22, 2017 | 84.16 | 84.97 | 84.16 | 84.89 | 448,562 | +0.30(+0.36%) |
Feb 21, 2017 | 83.14 | 84.78 | 83.13 | 84.58 | 505,152 | +1.11(+1.33%) |
Feb 17, 2017 | 83.47 | 83.47 | 83.47 | 0 | +0.20(+0.24%) | |
Feb 16, 2017 | 83.09 | 83.76 | 82.88 | 83.27 | 526,450 | +0.23(+0.28%) |
Feb 15, 2017 | 81.84 | 83.04 | 81.84 | 83.04 | 428,477 | +0.86(+1.05%) |
Feb 14, 2017 | 80.68 | 82.35 | 80.18 | 82.18 | 370,510 | +0.80(+0.99%) |
Feb 13, 2017 | 80.28 | 81.89 | 80.27 | 81.37 | 464,960 | +1.20(+1.50%) |
Feb 10, 2017 | 78.82 | 80.24 | 78.67 | 80.18 | 543,820 | +1.35(+1.72%) |
Feb 09, 2017 | 78.04 | 79.27 | 77.71 | 78.82 | 925,000 | +0.79(+1.01%) |
Feb 08, 2017 | 81.94 | 81.94 | 77.26 | 78.04 | 1,148,249 | -5.65(-6.75%) |
Feb 07, 2017 | 84.27 | 84.50 | 83.61 | 83.69 | 529,988 | -0.34(-0.40%) |
Feb 06, 2017 | 84.14 | 84.49 | 83.76 | 84.02 | 281,345 | -0.53(-0.63%) |
Feb 03, 2017 | 84.43 | 84.86 | 84.08 | 84.56 | 350,496 | +0.58(+0.69%) |
Feb 02, 2017 | 84.01 | 84.33 | 83.68 | 83.98 | 327,823 | -0.02(-0.02%) |
Feb 01, 2017 | 83.79 | 84.49 | 83.73 | 84.00 | 391,244 | +0.20(+0.24%) |
Jan 31, 2017 | 83.74 | 83.94 | 83.37 | 83.80 | 445,050 | +0.15(+0.18%) |
Jan 30, 2017 | 84.29 | 84.29 | 83.20 | 83.65 | 439,356 | -0.79(-0.94%) |
Jan 27, 2017 | 85.32 | 85.39 | 84.41 | 84.45 | 353,884 | -0.86(-1.01%) |
Jan 26, 2017 | 84.52 | 85.34 | 84.50 | 85.31 | 335,406 | +0.73(+0.87%) |
Jan 25, 2017 | 84.01 | 84.72 | 84.01 | 84.58 | 436,676 | +1.11(+1.33%) |
Jan 24, 2017 | 82.76 | 83.73 | 82.76 | 83.46 | 257,952 | +0.66(+0.80%) |
Jan 23, 2017 | 82.91 | 83.12 | 82.55 | 82.80 | 305,105 | -0.16(-0.19%) |
Jan 20, 2017 | 82.66 | 83.39 | 82.38 | 82.95 | 405,207 | +0.43(+0.52%) |
Jan 19, 2017 | 82.28 | 82.78 | 82.02 | 82.52 | 402,243 | +0.46(+0.56%) |
Jan 18, 2017 | 82.00 | 82.43 | 81.31 | 82.07 | 461,078 | +0.35(+0.43%) |
Jan 17, 2017 | 81.37 | 82.23 | 80.87 | 81.71 | 463,146 | -0.10(-0.13%) |
Jan 13, 2017 | 81.81 | 81.81 | 81.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 81.74 | 82.22 | 81.05 | 81.81 | 443,722 | +0.03(+0.03%) |
Jan 11, 2017 | 81.23 | 81.80 | 81.06 | 81.79 | 391,891 | +0.52(+0.64%) |
Jan 10, 2017 | 81.31 | 82.14 | 81.04 | 81.27 | 429,740 | +0.08(+0.10%) |
Jan 09, 2017 | 82.01 | 82.39 | 81.15 | 81.19 | 579,740 | -1.61(-1.95%) |
Jan 06, 2017 | 82.20 | 83.11 | 82.01 | 82.81 | 416,591 | +0.73(+0.89%) |
Jan 05, 2017 | 82.26 | 82.78 | 81.54 | 82.07 | 478,010 | +0.03(+0.04%) |
Jan 04, 2017 | 81.14 | 82.25 | 79.80 | 82.04 | 532,108 | +0.84(+1.03%) |