Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 81.65 | 82.00 | 81.63 | 81.79 | 2,558,353 | +0.01(+0.01%) |
Mar 30, 2017 | 81.42 | 81.79 | 81.36 | 81.78 | 5,034,977 | +0.21(+0.26%) |
Mar 29, 2017 | 81.09 | 81.63 | 81.00 | 81.57 | 4,905,033 | +0.48(+0.60%) |
Mar 28, 2017 | 80.46 | 81.26 | 80.32 | 81.09 | 4,467,710 | +0.61(+0.76%) |
Mar 27, 2017 | 80.02 | 80.61 | 79.71 | 80.47 | 5,273,180 | -0.03(-0.03%) |
Mar 24, 2017 | 80.39 | 80.76 | 80.16 | 80.50 | 3,560,328 | +0.20(+0.24%) |
Mar 23, 2017 | 80.26 | 80.72 | 80.10 | 80.31 | 3,910,683 | +0.19(+0.23%) |
Mar 22, 2017 | 79.96 | 80.23 | 79.66 | 80.12 | 6,560,311 | +0.09(+0.12%) |
Mar 21, 2017 | 81.25 | 81.37 | 79.97 | 80.03 | 4,995,361 | -1.03(-1.27%) |
Mar 20, 2017 | 81.31 | 81.33 | 80.89 | 81.05 | 2,837,618 | -0.19(-0.24%) |
Mar 17, 2017 | 81.24 | 81.40 | 81.00 | 81.25 | 5,069,041 | +0.10(+0.13%) |
Mar 16, 2017 | 81.21 | 81.36 | 81.05 | 81.14 | 6,756,300 | -0.01(-0.01%) |
Mar 15, 2017 | 80.88 | 81.31 | 80.62 | 81.15 | 4,030,133 | +0.43(+0.53%) |
Mar 14, 2017 | 80.66 | 80.86 | 80.46 | 80.73 | 4,198,297 | -0.02(-0.02%) |
Mar 13, 2017 | 80.58 | 80.77 | 80.48 | 80.74 | 2,686,578 | +0.21(+0.26%) |
Mar 10, 2017 | 80.76 | 80.84 | 80.36 | 80.53 | 3,781,764 | +0.12(+0.15%) |
Mar 09, 2017 | 80.41 | 80.64 | 80.18 | 80.41 | 2,962,480 | -0.07(-0.09%) |
Mar 08, 2017 | 80.27 | 80.63 | 80.24 | 80.48 | 2,814,281 | +0.33(+0.42%) |
Mar 07, 2017 | 80.41 | 80.42 | 80.06 | 80.15 | 3,315,108 | -0.26(-0.32%) |
Mar 06, 2017 | 80.41 | 80.49 | 80.10 | 80.41 | 2,806,972 | -0.26(-0.32%) |
Mar 03, 2017 | 80.71 | 80.87 | 80.37 | 80.67 | 3,539,039 | -0.12(-0.15%) |
Mar 02, 2017 | 80.95 | 81.07 | 80.73 | 80.79 | 4,244,184 | -0.19(-0.24%) |
Mar 01, 2017 | 80.95 | 81.21 | 80.69 | 80.99 | 9,308,418 | +0.90(+1.12%) |
Feb 28, 2017 | 80.48 | 80.49 | 80.02 | 80.09 | 4,410,096 | -0.60(-0.75%) |
Feb 27, 2017 | 80.62 | 80.74 | 80.35 | 80.69 | 3,717,049 | +0.09(+0.12%) |
Feb 24, 2017 | 80.09 | 80.60 | 79.91 | 80.60 | 5,226,602 | +0.37(+0.46%) |
Feb 23, 2017 | 80.87 | 80.97 | 80.16 | 80.22 | 3,731,843 | -0.55(-0.68%) |
Feb 22, 2017 | 80.69 | 80.86 | 80.60 | 80.77 | 2,421,804 | +0.00(+0.00%) |
Feb 21, 2017 | 80.66 | 80.95 | 80.47 | 80.77 | 3,868,712 | +0.46(+0.58%) |
Feb 17, 2017 | 80.31 | 80.31 | 80.31 | 0 | +0.26(+0.32%) | |
Feb 16, 2017 | 80.37 | 80.46 | 79.90 | 80.05 | 3,324,401 | -0.41(-0.51%) |
Feb 15, 2017 | 79.91 | 80.48 | 79.77 | 80.46 | 5,128,012 | +0.42(+0.52%) |
Feb 14, 2017 | 79.55 | 80.04 | 79.52 | 80.04 | 3,416,732 | +0.45(+0.57%) |
Feb 13, 2017 | 79.68 | 79.78 | 79.47 | 79.58 | 4,754,765 | +0.09(+0.12%) |
Feb 10, 2017 | 79.12 | 79.52 | 79.08 | 79.49 | 4,126,225 | +0.48(+0.61%) |
Feb 09, 2017 | 78.52 | 79.20 | 78.55 | 79.01 | 3,806,108 | +0.49(+0.63%) |
Feb 08, 2017 | 78.04 | 78.61 | 78.04 | 78.52 | 4,453,967 | +0.48(+0.62%) |
Feb 07, 2017 | 78.15 | 78.27 | 77.95 | 78.04 | 6,174,838 | -0.07(-0.09%) |
Feb 06, 2017 | 78.12 | 78.31 | 77.98 | 78.11 | 4,248,380 | -0.23(-0.30%) |
Feb 03, 2017 | 78.20 | 78.47 | 78.06 | 78.34 | 3,938,725 | -0.10(-0.13%) |
Feb 02, 2017 | 78.39 | 78.79 | 78.30 | 78.44 | 4,401,160 | -0.06(-0.08%) |
Feb 01, 2017 | 78.79 | 78.93 | 78.22 | 78.51 | 5,605,745 | -0.15(-0.19%) |
Jan 31, 2017 | 78.43 | 78.66 | 78.09 | 78.66 | 5,098,979 | -0.12(-0.15%) |
Jan 30, 2017 | 78.75 | 78.84 | 78.07 | 78.78 | 4,080,295 | -0.09(-0.12%) |
Jan 27, 2017 | 79.18 | 79.28 | 78.58 | 78.87 | 4,864,803 | -0.25(-0.32%) |
Jan 26, 2017 | 79.07 | 79.40 | 78.88 | 79.12 | 4,211,408 | +0.12(+0.15%) |
Jan 25, 2017 | 78.82 | 79.08 | 78.77 | 79.00 | 3,951,066 | +0.48(+0.61%) |
Jan 24, 2017 | 78.00 | 78.60 | 77.86 | 78.52 | 5,173,675 | +0.64(+0.82%) |
Jan 23, 2017 | 77.47 | 77.91 | 77.40 | 77.88 | 9,224,015 | +0.06(+0.07%) |
Jan 20, 2017 | 77.88 | 78.03 | 77.57 | 77.82 | 5,922,844 | +0.22(+0.29%) |
Jan 19, 2017 | 77.95 | 78.22 | 77.42 | 77.60 | 4,489,645 | -0.24(-0.31%) |
Jan 18, 2017 | 78.01 | 78.01 | 77.57 | 77.84 | 3,138,451 | -0.14(-0.18%) |
Jan 17, 2017 | 77.63 | 78.24 | 77.62 | 77.98 | 4,644,960 | +0.13(+0.17%) |
Jan 13, 2017 | 77.85 | 77.85 | 77.85 | 0 | +0.29(+0.37%) | |
Jan 12, 2017 | 77.46 | 77.66 | 76.94 | 77.56 | 4,618,315 | -0.07(-0.10%) |
Jan 11, 2017 | 77.42 | 77.64 | 77.16 | 77.64 | 5,811,502 | +0.17(+0.22%) |
Jan 10, 2017 | 77.17 | 77.75 | 77.05 | 77.47 | 5,574,976 | +0.28(+0.36%) |
Jan 09, 2017 | 77.23 | 77.40 | 77.05 | 77.19 | 4,158,162 | -0.06(-0.08%) |
Jan 06, 2017 | 76.86 | 77.49 | 76.57 | 77.26 | 7,051,140 | +0.38(+0.49%) |
Jan 05, 2017 | 76.46 | 76.91 | 76.44 | 76.88 | 4,741,665 | -0.06(-0.07%) |
Jan 04, 2017 | 76.26 | 77.02 | 76.18 | 76.93 | 5,899,195 | +1.01(+1.33%) |