Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.81 | 1,815,094 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,330 | +0.06(+0.07%) |
Mar 29, 2017 | 84.18 | 85.16 | 83.50 | 84.00 | 3,773,426 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.92 | 84.42 | 5,237,842 | -0.81(-0.95%) |
Mar 27, 2017 | 82.85 | 85.74 | 82.66 | 85.23 | 9,114,468 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,763 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.31 | 77.60 | 78.33 | 3,355,152 | +0.59(+0.76%) |
Mar 22, 2017 | 77.70 | 77.92 | 76.63 | 77.74 | 2,687,402 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,812 | -1.22(-1.55%) |
Mar 20, 2017 | 79.64 | 79.84 | 78.68 | 79.04 | 1,990,830 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.80 | 78.96 | 79.67 | 2,685,058 | +0.32(+0.40%) |
Mar 16, 2017 | 80.46 | 80.74 | 79.02 | 79.35 | 4,262,080 | -1.22(-1.52%) |
Mar 15, 2017 | 79.11 | 80.80 | 78.93 | 80.57 | 2,543,470 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.49 | 78.22 | 78.81 | 2,828,318 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,621 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.36 | 80.58 | 80.76 | 2,782,092 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.53 | 81.23 | 81.84 | 2,025,370 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.74 | 81.23 | 81.45 | 2,935,484 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.57 | 81.40 | 81.59 | 2,113,648 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,300 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.38 | 1,423,178 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.03 | 82.21 | 82.26 | 1,370,416 | -0.66(-0.80%) |
Mar 01, 2017 | 82.84 | 83.34 | 82.35 | 82.92 | 1,748,112 | +0.75(+0.92%) |
Feb 28, 2017 | 81.83 | 82.52 | 81.73 | 82.17 | 2,305,451 | -0.51(-0.62%) |
Feb 27, 2017 | 81.89 | 82.85 | 81.89 | 82.68 | 2,766,897 | +0.67(+0.82%) |
Feb 24, 2017 | 80.98 | 82.35 | 80.70 | 82.01 | 1,971,638 | +0.58(+0.72%) |
Feb 23, 2017 | 81.00 | 81.57 | 80.40 | 81.42 | 2,344,108 | +0.51(+0.63%) |
Feb 22, 2017 | 80.39 | 81.11 | 79.94 | 80.91 | 1,806,755 | +0.16(+0.20%) |
Feb 21, 2017 | 80.02 | 81.37 | 79.80 | 80.75 | 2,304,593 | +1.05(+1.31%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.51 | 79.94 | 78.82 | 79.25 | 1,613,292 | -0.14(-0.18%) |
Feb 15, 2017 | 78.88 | 79.70 | 78.52 | 79.39 | 3,044,786 | +0.55(+0.69%) |
Feb 14, 2017 | 78.73 | 79.41 | 78.64 | 78.84 | 2,053,867 | -0.04(-0.05%) |
Feb 13, 2017 | 78.81 | 79.32 | 78.72 | 78.88 | 1,405,032 | +0.11(+0.14%) |
Feb 10, 2017 | 78.79 | 79.19 | 78.27 | 78.77 | 1,430,203 | -0.01(-0.01%) |
Feb 09, 2017 | 77.83 | 79.09 | 77.83 | 78.78 | 1,366,275 | +0.60(+0.77%) |
Feb 08, 2017 | 77.52 | 78.53 | 77.28 | 78.17 | 2,036,826 | +0.39(+0.50%) |
Feb 07, 2017 | 77.94 | 78.39 | 77.43 | 77.79 | 1,545,273 | -0.08(-0.10%) |
Feb 06, 2017 | 78.94 | 79.36 | 77.79 | 77.86 | 2,993,852 | -1.06(-1.35%) |
Feb 03, 2017 | 77.98 | 79.22 | 77.77 | 78.93 | 3,023,091 | +1.42(+1.83%) |
Feb 02, 2017 | 76.97 | 78.04 | 76.69 | 77.50 | 2,459,169 | +0.31(+0.40%) |
Feb 01, 2017 | 76.14 | 77.81 | 76.04 | 77.19 | 3,282,104 | +1.58(+2.09%) |
Jan 31, 2017 | 75.06 | 75.81 | 73.93 | 75.61 | 3,267,338 | +0.93(+1.25%) |
Jan 30, 2017 | 74.87 | 74.87 | 73.84 | 74.68 | 2,029,940 | -0.22(-0.29%) |
Jan 27, 2017 | 75.89 | 75.91 | 74.75 | 74.90 | 1,573,392 | -0.72(-0.95%) |
Jan 26, 2017 | 75.83 | 76.61 | 75.48 | 75.61 | 1,969,537 | -0.27(-0.36%) |
Jan 25, 2017 | 75.74 | 76.42 | 75.44 | 75.88 | 3,179,167 | +0.23(+0.30%) |
Jan 24, 2017 | 74.97 | 75.68 | 74.42 | 75.66 | 2,134,791 | +0.46(+0.61%) |
Jan 23, 2017 | 74.46 | 75.66 | 73.53 | 75.20 | 4,348,565 | +0.12(+0.16%) |
Jan 20, 2017 | 73.98 | 75.21 | 73.96 | 75.07 | 1,998,788 | +1.03(+1.39%) |
Jan 19, 2017 | 74.84 | 75.17 | 74.00 | 74.05 | 2,718,284 | -1.05(-1.39%) |
Jan 18, 2017 | 76.52 | 76.60 | 75.01 | 75.09 | 3,021,035 | -1.13(-1.48%) |
Jan 17, 2017 | 76.27 | 77.42 | 74.23 | 76.22 | 3,870,077 | +1.44(+1.93%) |
Jan 13, 2017 | 74.78 | 74.78 | 74.78 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 74.54 | 74.78 | 73.97 | 74.52 | 1,574,654 | -0.18(-0.24%) |
Jan 11, 2017 | 74.07 | 75.00 | 73.71 | 74.70 | 1,951,000 | +0.98(+1.33%) |
Jan 10, 2017 | 74.25 | 74.62 | 73.28 | 73.72 | 2,462,843 | -0.61(-0.82%) |
Jan 09, 2017 | 71.62 | 76.35 | 71.62 | 74.33 | 4,901,461 | +2.17(+3.00%) |
Jan 06, 2017 | 72.20 | 72.81 | 72.12 | 72.16 | 1,987,901 | -0.18(-0.25%) |
Jan 05, 2017 | 72.26 | 72.93 | 72.20 | 72.34 | 2,982,234 | -0.30(-0.41%) |
Jan 04, 2017 | 70.76 | 72.82 | 70.23 | 72.64 | 3,431,830 | +2.51(+3.59%) |