Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.14 | 79.46 | 78.66 | 78.90 | 8,381,760 | -0.30(-0.38%) |
Mar 30, 2017 | 79.47 | 79.86 | 78.77 | 79.20 | 9,250,919 | -0.21(-0.27%) |
Mar 29, 2017 | 78.59 | 79.42 | 78.54 | 79.41 | 6,695,150 | +0.66(+0.84%) |
Mar 28, 2017 | 78.10 | 79.17 | 77.98 | 78.75 | 8,616,571 | +0.65(+0.84%) |
Mar 27, 2017 | 78.62 | 78.88 | 77.76 | 78.10 | 8,809,682 | -1.26(-1.58%) |
Mar 24, 2017 | 79.31 | 79.67 | 79.14 | 79.35 | 8,627,957 | +0.09(+0.11%) |
Mar 23, 2017 | 79.57 | 79.99 | 79.18 | 79.26 | 7,418,565 | -0.38(-0.48%) |
Mar 22, 2017 | 79.10 | 79.98 | 79.01 | 79.65 | 11,032,506 | +0.26(+0.32%) |
Mar 21, 2017 | 79.40 | 79.53 | 78.92 | 79.39 | 10,078,871 | +0.28(+0.35%) |
Mar 20, 2017 | 78.82 | 79.25 | 78.64 | 79.11 | 7,214,243 | -0.01(-0.02%) |
Mar 17, 2017 | 79.36 | 79.67 | 79.12 | 79.12 | 19,533,524 | -0.13(-0.17%) |
Mar 16, 2017 | 79.95 | 80.01 | 78.95 | 79.26 | 12,104,567 | -0.75(-0.94%) |
Mar 15, 2017 | 79.42 | 80.08 | 79.02 | 80.01 | 12,890,565 | +1.12(+1.42%) |
Mar 14, 2017 | 79.70 | 79.78 | 78.71 | 78.89 | 13,521,450 | -1.46(-1.82%) |
Mar 13, 2017 | 81.20 | 81.42 | 80.32 | 80.35 | 8,666,243 | -0.93(-1.14%) |
Mar 10, 2017 | 81.86 | 81.86 | 80.42 | 81.28 | 8,927,939 | +0.42(+0.52%) |
Mar 09, 2017 | 80.32 | 80.95 | 79.73 | 80.86 | 9,861,154 | +0.32(+0.39%) |
Mar 08, 2017 | 82.06 | 82.24 | 80.39 | 80.54 | 12,338,482 | -1.62(-1.97%) |
Mar 07, 2017 | 83.43 | 83.68 | 82.07 | 82.16 | 9,062,606 | -1.00(-1.20%) |
Mar 06, 2017 | 83.22 | 83.40 | 82.79 | 83.16 | 6,439,677 | -0.28(-0.33%) |
Mar 03, 2017 | 83.69 | 83.19 | 83.44 | 6,681,980 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.53 | 83.97 | 83.26 | 83.30 | 8,014,172 | -0.38(-0.46%) |
Mar 01, 2017 | 82.97 | 84.06 | 82.95 | 83.68 | 9,998,854 | +1.01(+1.23%) |
Feb 28, 2017 | 82.05 | 82.86 | 81.92 | 82.67 | 9,562,189 | +0.55(+0.67%) |
Feb 27, 2017 | 81.31 | 82.50 | 81.10 | 82.11 | 9,902,336 | +1.20(+1.48%) |
Feb 24, 2017 | 81.49 | 81.58 | 80.44 | 80.92 | 8,423,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.81 | 82.17 | 81.38 | 81.58 | 11,784,440 | +0.47(+0.58%) |
Feb 22, 2017 | 81.70 | 82.14 | 81.06 | 81.11 | 7,800,478 | -0.98(-1.20%) |
Feb 21, 2017 | 81.37 | 82.53 | 81.27 | 82.09 | 9,004,548 | +1.02(+1.26%) |
Feb 17, 2017 | 81.07 | 81.07 | 81.07 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.03 | 83.03 | 81.14 | 81.33 | 12,898,691 | -1.39(-1.68%) |
Feb 15, 2017 | 82.45 | 83.21 | 82.45 | 82.72 | 9,591,744 | +0.04(+0.04%) |
Feb 14, 2017 | 82.80 | 83.08 | 82.14 | 82.68 | 7,908,099 | -0.23(-0.27%) |
Feb 13, 2017 | 82.51 | 82.97 | 82.28 | 82.91 | 6,672,326 | +0.63(+0.76%) |
Feb 10, 2017 | 82.06 | 82.57 | 81.79 | 82.28 | 8,510,549 | +0.58(+0.70%) |
Feb 09, 2017 | 81.21 | 81.98 | 81.29 | 81.71 | 6,328,651 | +0.49(+0.61%) |
Feb 08, 2017 | 80.89 | 81.37 | 80.30 | 81.21 | 7,129,000 | +0.14(+0.17%) |
Feb 07, 2017 | 82.23 | 82.32 | 80.87 | 81.07 | 8,292,254 | -1.16(-1.41%) |
Feb 06, 2017 | 82.45 | 82.61 | 81.85 | 82.23 | 7,745,166 | -0.43(-0.52%) |
Feb 03, 2017 | 81.82 | 83.18 | 81.62 | 82.66 | 9,100,235 | +0.99(+1.21%) |
Feb 02, 2017 | 80.91 | 81.69 | 80.58 | 81.67 | 8,637,618 | +0.88(+1.09%) |
Feb 01, 2017 | 80.94 | 81.36 | 80.68 | 80.79 | 8,090,044 | -0.25(-0.31%) |
Jan 31, 2017 | 81.44 | 81.66 | 80.62 | 81.05 | 10,915,634 | -0.34(-0.42%) |
Jan 30, 2017 | 82.36 | 82.83 | 80.97 | 81.39 | 11,327,837 | -1.43(-1.73%) |
Jan 27, 2017 | 82.63 | 83.48 | 82.14 | 82.82 | 16,073,341 | -2.01(-2.37%) |
Jan 26, 2017 | 85.52 | 85.75 | 84.79 | 84.83 | 9,513,300 | -0.50(-0.59%) |
Jan 25, 2017 | 85.08 | 85.47 | 84.68 | 85.33 | 7,239,109 | +0.63(+0.75%) |
Jan 24, 2017 | 84.32 | 85.24 | 84.15 | 84.70 | 6,881,187 | +0.71(+0.85%) |
Jan 23, 2017 | 83.79 | 84.40 | 83.69 | 83.99 | 7,012,557 | -0.15(-0.18%) |
Jan 20, 2017 | 84.66 | 84.98 | 83.95 | 84.14 | 9,247,784 | +0.01(+0.02%) |
Jan 19, 2017 | 84.35 | 84.40 | 83.91 | 84.12 | 4,709,449 | -0.26(-0.31%) |
Jan 18, 2017 | 84.20 | 84.46 | 83.99 | 84.39 | 6,670,795 | -0.25(-0.29%) |
Jan 17, 2017 | 84.72 | 84.99 | 84.51 | 84.63 | 6,415,795 | -0.07(-0.09%) |
Jan 13, 2017 | 84.71 | 84.71 | 84.71 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.79 | 85.15 | 84.00 | 84.55 | 6,787,217 | +0.17(+0.20%) |
Jan 11, 2017 | 83.81 | 84.76 | 83.60 | 84.38 | 8,387,903 | +0.71(+0.84%) |
Jan 10, 2017 | 84.11 | 84.71 | 83.62 | 83.67 | 8,496,902 | -0.64(-0.76%) |
Jan 09, 2017 | 84.64 | 84.69 | 83.78 | 84.31 | 9,468,458 | -0.73(-0.86%) |
Jan 06, 2017 | 85.48 | 85.58 | 84.71 | 85.04 | 6,543,281 | -0.34(-0.40%) |
Jan 05, 2017 | 85.89 | 86.23 | 84.95 | 85.38 | 8,144,632 | -0.37(-0.43%) |
Jan 04, 2017 | 86.18 | 86.36 | 85.59 | 85.75 | 9,177,740 | -0.02(-0.03%) |