Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 80.32 | 81.30 | 80.26 | 81.04 | 1,968,651 | +0.42(+0.52%) |
Mar 30, 2017 | 79.36 | 80.64 | 79.30 | 80.62 | 1,225,147 | +1.08(+1.35%) |
Mar 29, 2017 | 79.11 | 79.60 | 79.01 | 79.54 | 1,501,465 | +0.13(+0.16%) |
Mar 28, 2017 | 78.36 | 79.78 | 77.94 | 79.41 | 1,658,253 | +1.13(+1.44%) |
Mar 27, 2017 | 78.10 | 78.74 | 76.99 | 78.29 | 1,658,416 | -0.62(-0.78%) |
Mar 24, 2017 | 79.55 | 79.88 | 78.58 | 78.91 | 984,389 | -0.63(-0.79%) |
Mar 23, 2017 | 79.30 | 79.98 | 78.77 | 79.53 | 637,915 | +0.19(+0.24%) |
Mar 22, 2017 | 79.00 | 79.60 | 78.77 | 79.34 | 1,108,480 | +0.26(+0.33%) |
Mar 21, 2017 | 81.28 | 81.44 | 78.92 | 79.08 | 1,680,391 | -1.89(-2.34%) |
Mar 20, 2017 | 81.54 | 81.67 | 80.47 | 80.98 | 1,586,001 | +0.27(+0.33%) |
Mar 17, 2017 | 80.63 | 80.91 | 80.02 | 80.71 | 1,978,488 | +0.44(+0.55%) |
Mar 16, 2017 | 80.92 | 80.99 | 79.87 | 80.27 | 1,331,715 | -0.26(-0.32%) |
Mar 15, 2017 | 79.20 | 80.95 | 78.96 | 80.53 | 1,618,996 | +1.79(+2.28%) |
Mar 14, 2017 | 78.95 | 79.12 | 78.37 | 78.74 | 1,174,391 | -0.65(-0.82%) |
Mar 13, 2017 | 79.21 | 79.45 | 79.03 | 79.38 | 991,044 | +0.17(+0.21%) |
Mar 10, 2017 | 78.98 | 79.37 | 78.11 | 79.21 | 1,295,892 | +0.89(+1.13%) |
Mar 09, 2017 | 78.96 | 79.25 | 77.87 | 78.33 | 1,279,058 | -0.57(-0.72%) |
Mar 08, 2017 | 78.95 | 79.44 | 78.81 | 78.90 | 1,667,740 | -0.42(-0.53%) |
Mar 07, 2017 | 79.01 | 79.43 | 78.97 | 79.31 | 2,169,124 | +0.25(+0.32%) |
Mar 06, 2017 | 79.08 | 79.38 | 78.73 | 79.06 | 1,679,680 | -0.62(-0.78%) |
Mar 03, 2017 | 79.85 | 79.99 | 78.91 | 79.68 | 1,364,392 | -0.06(-0.07%) |
Mar 02, 2017 | 80.57 | 80.65 | 79.62 | 79.74 | 1,375,796 | -0.98(-1.21%) |
Mar 01, 2017 | 80.15 | 81.31 | 80.15 | 80.72 | 3,038,489 | +1.63(+2.07%) |
Feb 28, 2017 | 80.75 | 80.86 | 79.03 | 79.08 | 3,113,619 | -1.67(-2.07%) |
Feb 27, 2017 | 81.02 | 81.16 | 80.62 | 80.76 | 1,578,516 | -0.28(-0.34%) |
Feb 24, 2017 | 80.39 | 81.04 | 79.89 | 81.04 | 1,489,476 | +0.08(+0.10%) |
Feb 23, 2017 | 81.70 | 81.86 | 80.53 | 80.96 | 1,513,753 | -0.26(-0.32%) |
Feb 22, 2017 | 80.79 | 81.37 | 80.54 | 81.22 | 1,800,120 | -0.01(-0.01%) |
Feb 21, 2017 | 80.66 | 81.42 | 80.58 | 81.23 | 1,503,127 | +0.52(+0.64%) |
Feb 17, 2017 | 80.71 | 80.71 | 80.71 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.39 | 81.48 | 80.42 | 80.82 | 2,003,596 | -0.52(-0.64%) |
Feb 15, 2017 | 81.30 | 81.71 | 80.83 | 81.34 | 1,920,891 | -0.05(-0.06%) |
Feb 14, 2017 | 81.48 | 81.52 | 80.80 | 81.39 | 1,729,737 | -0.31(-0.38%) |
Feb 13, 2017 | 81.17 | 81.88 | 81.03 | 81.70 | 2,740,251 | +0.79(+0.97%) |
Feb 10, 2017 | 80.72 | 81.71 | 80.53 | 80.91 | 2,820,956 | +0.37(+0.46%) |
Feb 09, 2017 | 79.80 | 80.97 | 79.80 | 80.54 | 1,570,458 | +0.74(+0.92%) |
Feb 08, 2017 | 79.42 | 79.92 | 79.14 | 79.80 | 1,707,592 | +0.23(+0.29%) |
Feb 07, 2017 | 79.73 | 80.41 | 79.45 | 79.57 | 2,143,683 | -0.06(-0.08%) |
Feb 06, 2017 | 78.45 | 79.72 | 78.13 | 79.63 | 2,448,256 | +0.89(+1.13%) |
Feb 03, 2017 | 78.11 | 78.79 | 77.86 | 78.75 | 1,468,349 | +1.02(+1.31%) |
Feb 02, 2017 | 77.73 | 78.38 | 77.24 | 77.73 | 2,345,033 | +0.00(+0.00%) |
Feb 01, 2017 | 76.90 | 79.05 | 76.73 | 77.73 | 4,194,700 | -1.35(-1.70%) |
Jan 31, 2017 | 79.17 | 79.41 | 78.11 | 79.07 | 2,855,270 | -0.20(-0.25%) |
Jan 30, 2017 | 79.12 | 79.41 | 78.40 | 79.27 | 2,297,433 | -0.45(-0.56%) |
Jan 27, 2017 | 80.16 | 80.38 | 79.61 | 79.72 | 1,782,903 | -0.17(-0.21%) |
Jan 26, 2017 | 79.96 | 80.43 | 79.72 | 79.89 | 1,940,363 | -0.23(-0.29%) |
Jan 25, 2017 | 80.17 | 80.59 | 79.77 | 80.12 | 3,096,143 | +0.81(+1.02%) |
Jan 24, 2017 | 78.27 | 80.00 | 78.27 | 79.31 | 2,906,597 | +1.17(+1.49%) |
Jan 23, 2017 | 78.21 | 78.30 | 77.70 | 78.15 | 1,919,859 | -0.22(-0.28%) |
Jan 20, 2017 | 78.25 | 78.45 | 77.88 | 78.37 | 2,185,513 | +0.39(+0.50%) |
Jan 19, 2017 | 76.99 | 78.04 | 76.99 | 77.98 | 2,490,461 | +1.11(+1.44%) |
Jan 18, 2017 | 76.62 | 76.88 | 76.22 | 76.87 | 1,598,223 | +0.55(+0.72%) |
Jan 17, 2017 | 76.51 | 77.06 | 76.05 | 76.32 | 1,462,580 | -0.68(-0.88%) |
Jan 13, 2017 | 77.00 | 77.00 | 77.00 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.78 | 76.84 | 74.94 | 76.37 | 1,643,226 | -0.52(-0.67%) |
Jan 11, 2017 | 76.14 | 76.95 | 75.68 | 76.89 | 1,887,415 | +1.15(+1.51%) |
Jan 10, 2017 | 74.89 | 75.89 | 74.62 | 75.75 | 1,610,513 | +1.11(+1.48%) |
Jan 09, 2017 | 74.74 | 75.08 | 74.48 | 74.64 | 1,534,988 | -0.16(-0.21%) |
Jan 06, 2017 | 75.17 | 75.27 | 74.59 | 74.80 | 2,008,086 | -0.17(-0.23%) |
Jan 05, 2017 | 75.74 | 75.86 | 74.09 | 74.97 | 1,765,597 | -0.89(-1.17%) |
Jan 04, 2017 | 76.01 | 76.41 | 75.63 | 75.86 | 1,120,567 | +0.19(+0.25%) |