Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.90 | 87.67 | 86.90 | 87.28 | 641,448 | +0.23(+0.27%) |
Mar 30, 2017 | 87.04 | 87.34 | 86.93 | 87.05 | 835,661 | -0.44(-0.51%) |
Mar 29, 2017 | 87.06 | 87.57 | 86.93 | 87.50 | 854,613 | -0.07(-0.08%) |
Mar 28, 2017 | 87.32 | 87.70 | 87.25 | 87.57 | 737,118 | +1.01(+1.17%) |
Mar 27, 2017 | 86.37 | 86.82 | 86.19 | 86.55 | 585,097 | -0.48(-0.55%) |
Mar 24, 2017 | 87.08 | 87.42 | 86.77 | 87.03 | 482,351 | +0.02(+0.02%) |
Mar 23, 2017 | 86.53 | 87.39 | 86.47 | 87.01 | 646,859 | +0.20(+0.23%) |
Mar 22, 2017 | 86.53 | 87.17 | 86.45 | 86.82 | 790,378 | +0.57(+0.66%) |
Mar 21, 2017 | 87.69 | 87.83 | 86.17 | 86.25 | 1,767,774 | -0.98(-1.12%) |
Mar 20, 2017 | 87.18 | 87.29 | 86.89 | 87.23 | 1,321,296 | +0.67(+0.77%) |
Mar 17, 2017 | 86.70 | 86.93 | 86.41 | 86.56 | 1,588,866 | +0.02(+0.02%) |
Mar 16, 2017 | 86.58 | 86.63 | 86.19 | 86.54 | 1,470,788 | +1.16(+1.35%) |
Mar 15, 2017 | 84.41 | 85.49 | 84.35 | 85.39 | 1,042,605 | +1.19(+1.42%) |
Mar 14, 2017 | 84.53 | 84.61 | 84.13 | 84.20 | 941,570 | -0.37(-0.44%) |
Mar 13, 2017 | 84.36 | 84.70 | 84.36 | 84.57 | 985,794 | -0.05(-0.06%) |
Mar 10, 2017 | 84.41 | 84.73 | 84.11 | 84.62 | 1,382,499 | +0.54(+0.65%) |
Mar 09, 2017 | 84.34 | 84.35 | 83.84 | 84.08 | 688,287 | +0.35(+0.41%) |
Mar 08, 2017 | 83.73 | 84.09 | 83.67 | 83.73 | 389,145 | +0.14(+0.17%) |
Mar 07, 2017 | 83.54 | 83.93 | 83.34 | 83.59 | 581,465 | -0.06(-0.07%) |
Mar 06, 2017 | 83.74 | 83.83 | 83.39 | 83.65 | 427,518 | -0.49(-0.58%) |
Mar 03, 2017 | 83.68 | 84.14 | 83.58 | 84.14 | 551,386 | +0.16(+0.19%) |
Mar 02, 2017 | 83.49 | 84.21 | 83.41 | 83.98 | 624,223 | -0.02(-0.02%) |
Mar 01, 2017 | 83.54 | 84.16 | 83.48 | 84.00 | 1,156,448 | +1.16(+1.40%) |
Feb 28, 2017 | 82.83 | 83.20 | 82.83 | 82.85 | 670,942 | -0.04(-0.04%) |
Feb 27, 2017 | 82.59 | 82.99 | 82.57 | 82.88 | 576,552 | -0.13(-0.16%) |
Feb 24, 2017 | 82.69 | 83.01 | 82.48 | 83.01 | 708,780 | -0.68(-0.82%) |
Feb 23, 2017 | 83.50 | 83.97 | 83.42 | 83.70 | 505,768 | +0.12(+0.14%) |
Feb 22, 2017 | 83.18 | 83.73 | 83.06 | 83.58 | 681,878 | +0.76(+0.92%) |
Feb 21, 2017 | 82.28 | 82.82 | 82.25 | 82.82 | 679,859 | +0.61(+0.75%) |
Feb 17, 2017 | 82.20 | 82.20 | 82.20 | 0 | -0.26(-0.31%) | |
Feb 16, 2017 | 82.22 | 82.54 | 82.20 | 82.46 | 672,427 | +0.27(+0.32%) |
Feb 15, 2017 | 81.30 | 82.28 | 81.25 | 82.20 | 786,212 | -0.02(-0.02%) |
Feb 14, 2017 | 82.23 | 82.27 | 81.87 | 82.21 | 494,422 | -0.05(-0.06%) |
Feb 13, 2017 | 82.58 | 82.62 | 82.22 | 82.27 | 450,362 | +0.71(+0.87%) |
Feb 10, 2017 | 81.53 | 81.74 | 81.48 | 81.56 | 469,052 | +0.02(+0.02%) |
Feb 09, 2017 | 81.71 | 81.94 | 81.54 | 81.54 | 617,017 | -0.07(-0.09%) |
Feb 08, 2017 | 81.55 | 81.99 | 81.46 | 81.61 | 735,365 | -0.15(-0.18%) |
Feb 07, 2017 | 81.23 | 81.79 | 81.18 | 81.76 | 1,724,206 | +0.63(+0.78%) |
Feb 06, 2017 | 80.81 | 81.20 | 80.74 | 81.13 | 1,374,562 | -1.13(-1.37%) |
Feb 03, 2017 | 82.15 | 82.31 | 81.86 | 82.26 | 707,169 | +0.58(+0.71%) |
Feb 02, 2017 | 82.29 | 82.36 | 81.57 | 81.68 | 1,666,244 | +1.03(+1.28%) |
Feb 01, 2017 | 80.84 | 80.92 | 80.19 | 80.65 | 1,324,589 | -0.71(-0.87%) |
Jan 31, 2017 | 81.56 | 81.62 | 81.08 | 81.36 | 1,039,717 | +0.16(+0.20%) |
Jan 30, 2017 | 80.61 | 81.30 | 80.45 | 81.20 | 1,268,315 | +0.19(+0.23%) |
Jan 27, 2017 | 81.10 | 81.40 | 80.79 | 81.01 | 884,769 | +0.27(+0.33%) |
Jan 26, 2017 | 80.59 | 80.94 | 80.41 | 80.75 | 859,890 | -0.36(-0.44%) |
Jan 25, 2017 | 80.85 | 81.16 | 80.52 | 81.10 | 1,139,252 | +1.41(+1.77%) |
Jan 24, 2017 | 80.03 | 80.13 | 79.40 | 79.69 | 1,336,710 | +0.29(+0.37%) |
Jan 23, 2017 | 79.52 | 79.55 | 78.99 | 79.40 | 728,355 | -0.09(-0.11%) |
Jan 20, 2017 | 79.46 | 79.65 | 79.40 | 79.48 | 477,254 | +0.15(+0.19%) |
Jan 19, 2017 | 78.95 | 79.56 | 78.95 | 79.33 | 1,297,351 | -0.11(-0.13%) |
Jan 18, 2017 | 79.04 | 79.47 | 79.01 | 79.44 | 888,703 | -0.26(-0.32%) |
Jan 17, 2017 | 79.58 | 79.79 | 79.38 | 79.70 | 960,315 | +0.18(+0.22%) |
Jan 13, 2017 | 79.52 | 79.52 | 79.52 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 78.88 | 79.68 | 78.84 | 79.48 | 691,068 | +0.53(+0.68%) |
Jan 11, 2017 | 78.09 | 79.06 | 78.03 | 78.94 | 1,594,822 | +0.14(+0.18%) |
Jan 10, 2017 | 79.16 | 79.38 | 78.69 | 78.80 | 652,273 | -0.65(-0.82%) |
Jan 09, 2017 | 79.10 | 79.56 | 79.06 | 79.45 | 1,384,390 | +0.79(+1.01%) |
Jan 06, 2017 | 78.08 | 78.89 | 77.99 | 78.66 | 1,025,147 | +0.55(+0.71%) |
Jan 05, 2017 | 76.79 | 78.20 | 76.75 | 78.11 | 1,414,867 | +1.06(+1.37%) |
Jan 04, 2017 | 76.16 | 77.08 | 76.01 | 77.05 | 1,189,617 | +0.32(+0.42%) |