Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 81.92 | 82.24 | 81.86 | 81.95 | 160,657 | +0.00(+0.00%) |
Mar 30, 2017 | 81.90 | 82.13 | 81.84 | 81.95 | 297,218 | +0.03(+0.04%) |
Mar 29, 2017 | 81.57 | 81.94 | 81.44 | 81.92 | 195,082 | +0.24(+0.29%) |
Mar 28, 2017 | 81.28 | 81.81 | 81.17 | 81.69 | 104,358 | +0.33(+0.40%) |
Mar 27, 2017 | 80.81 | 81.48 | 80.68 | 81.36 | 159,122 | -0.10(-0.12%) |
Mar 24, 2017 | 81.65 | 81.82 | 81.10 | 81.46 | 137,332 | +0.17(+0.21%) |
Mar 23, 2017 | 81.30 | 81.69 | 81.18 | 81.28 | 526,572 | -0.16(-0.19%) |
Mar 22, 2017 | 80.98 | 81.50 | 80.95 | 81.44 | 160,526 | +0.43(+0.52%) |
Mar 21, 2017 | 82.13 | 82.32 | 80.96 | 81.02 | 177,951 | -0.97(-1.18%) |
Mar 20, 2017 | 81.95 | 82.15 | 81.82 | 81.98 | 199,139 | +0.05(+0.06%) |
Mar 17, 2017 | 81.94 | 82.18 | 81.87 | 81.93 | 128,593 | +0.19(+0.24%) |
Mar 16, 2017 | 82.03 | 82.04 | 81.59 | 81.74 | 127,548 | -0.21(-0.25%) |
Mar 15, 2017 | 81.35 | 82.10 | 81.28 | 81.95 | 205,244 | +0.72(+0.89%) |
Mar 14, 2017 | 81.37 | 81.39 | 81.00 | 81.22 | 141,895 | -0.30(-0.36%) |
Mar 13, 2017 | 81.23 | 81.53 | 81.20 | 81.52 | 144,023 | +0.29(+0.35%) |
Mar 10, 2017 | 81.09 | 81.23 | 80.84 | 81.23 | 230,537 | +0.48(+0.60%) |
Mar 09, 2017 | 80.57 | 80.81 | 80.43 | 80.75 | 166,981 | +0.14(+0.17%) |
Mar 08, 2017 | 80.62 | 80.86 | 80.51 | 80.61 | 194,522 | -0.03(-0.04%) |
Mar 07, 2017 | 80.47 | 80.88 | 80.47 | 80.64 | 156,156 | +0.00(+0.00%) |
Mar 06, 2017 | 80.50 | 80.74 | 80.34 | 80.64 | 229,344 | -0.15(-0.18%) |
Mar 03, 2017 | 80.68 | 80.81 | 80.48 | 80.79 | 80,037 | +0.13(+0.16%) |
Mar 02, 2017 | 81.08 | 81.08 | 80.66 | 80.66 | 436,327 | -0.48(-0.60%) |
Mar 01, 2017 | 80.69 | 81.29 | 80.65 | 81.15 | 259,521 | +0.84(+1.05%) |
Feb 28, 2017 | 80.39 | 80.48 | 80.17 | 80.31 | 397,971 | -0.11(-0.14%) |
Feb 27, 2017 | 80.25 | 80.42 | 80.11 | 80.41 | 108,600 | +0.17(+0.21%) |
Feb 24, 2017 | 79.69 | 80.27 | 79.60 | 80.25 | 109,900 | +0.17(+0.21%) |
Feb 23, 2017 | 80.35 | 80.37 | 79.71 | 80.08 | 170,002 | -0.20(-0.25%) |
Feb 22, 2017 | 80.09 | 80.29 | 80.07 | 80.28 | 156,476 | +0.08(+0.10%) |
Feb 21, 2017 | 79.75 | 80.26 | 79.75 | 80.20 | 138,626 | +0.56(+0.71%) |
Feb 17, 2017 | 79.63 | 79.63 | 79.63 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 79.42 | 79.56 | 79.21 | 79.54 | 152,286 | +0.14(+0.18%) |
Feb 15, 2017 | 78.97 | 79.46 | 78.96 | 79.40 | 359,881 | +0.38(+0.48%) |
Feb 14, 2017 | 78.91 | 79.05 | 78.68 | 79.02 | 325,560 | -0.01(-0.01%) |
Feb 13, 2017 | 78.97 | 79.08 | 78.90 | 79.03 | 179,965 | +0.24(+0.30%) |
Feb 10, 2017 | 78.67 | 78.91 | 78.54 | 78.79 | 151,289 | +0.25(+0.31%) |
Feb 09, 2017 | 78.46 | 78.68 | 78.40 | 78.55 | 248,926 | +0.15(+0.19%) |
Feb 08, 2017 | 78.14 | 78.42 | 78.05 | 78.40 | 641,142 | +0.20(+0.25%) |
Feb 07, 2017 | 78.20 | 78.30 | 78.02 | 78.20 | 349,251 | +0.24(+0.30%) |
Feb 06, 2017 | 78.00 | 78.00 | 77.76 | 77.96 | 163,890 | -0.04(-0.05%) |
Feb 03, 2017 | 77.74 | 78.09 | 77.74 | 78.00 | 154,874 | +0.32(+0.41%) |
Feb 02, 2017 | 77.36 | 77.73 | 77.18 | 77.68 | 270,292 | +0.14(+0.18%) |
Feb 01, 2017 | 77.65 | 77.65 | 77.08 | 77.55 | 557,534 | +0.18(+0.23%) |
Jan 31, 2017 | 77.15 | 77.40 | 77.01 | 77.37 | 315,663 | +0.00(+0.00%) |
Jan 30, 2017 | 77.62 | 77.71 | 77.03 | 77.37 | 126,543 | -0.47(-0.61%) |
Jan 27, 2017 | 77.88 | 77.93 | 77.72 | 77.84 | 208,475 | +0.12(+0.15%) |
Jan 26, 2017 | 77.81 | 77.82 | 77.60 | 77.72 | 463,177 | -0.11(-0.14%) |
Jan 25, 2017 | 77.53 | 77.83 | 77.46 | 77.83 | 429,444 | +0.63(+0.82%) |
Jan 24, 2017 | 76.70 | 77.31 | 76.69 | 77.20 | 341,679 | +0.62(+0.81%) |
Jan 23, 2017 | 76.60 | 76.78 | 76.28 | 76.58 | 159,192 | -0.17(-0.22%) |
Jan 20, 2017 | 76.89 | 77.13 | 76.64 | 76.75 | 263,006 | +0.16(+0.21%) |
Jan 19, 2017 | 76.68 | 76.84 | 76.41 | 76.59 | 277,400 | -0.09(-0.12%) |
Jan 18, 2017 | 76.55 | 76.73 | 76.43 | 76.68 | 456,818 | +0.23(+0.30%) |
Jan 17, 2017 | 76.57 | 76.65 | 76.24 | 76.45 | 399,388 | -0.18(-0.23%) |
Jan 13, 2017 | 76.63 | 76.63 | 76.63 | 0 | +0.19(+0.25%) | |
Jan 12, 2017 | 76.30 | 76.46 | 75.81 | 76.44 | 170,728 | -0.09(-0.12%) |
Jan 11, 2017 | 76.35 | 76.53 | 76.04 | 76.53 | 177,306 | +0.25(+0.32%) |
Jan 10, 2017 | 76.35 | 76.53 | 76.14 | 76.28 | 184,319 | -0.04(-0.05%) |
Jan 09, 2017 | 76.38 | 76.49 | 76.21 | 76.32 | 159,935 | -0.03(-0.04%) |
Jan 06, 2017 | 75.91 | 76.50 | 75.74 | 76.35 | 251,690 | +0.43(+0.57%) |
Jan 05, 2017 | 75.68 | 75.95 | 75.53 | 75.92 | 397,952 | +0.25(+0.33%) |
Jan 04, 2017 | 75.38 | 75.79 | 75.38 | 75.67 | 217,873 | +0.44(+0.59%) |