Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.48 | 83.07 | 82.48 | 82.79 | 2,246,335 | -0.18(-0.22%) |
Mar 30, 2017 | 82.92 | 83.26 | 82.67 | 82.97 | 2,327,788 | +0.10(+0.12%) |
Mar 29, 2017 | 82.80 | 83.08 | 82.52 | 82.88 | 1,695,360 | -0.13(-0.15%) |
Mar 28, 2017 | 82.92 | 83.16 | 82.43 | 83.00 | 3,179,962 | -0.14(-0.17%) |
Mar 27, 2017 | 82.70 | 83.34 | 82.53 | 83.15 | 2,170,312 | +0.03(+0.03%) |
Mar 24, 2017 | 83.44 | 83.96 | 82.73 | 83.12 | 3,220,805 | -0.28(-0.34%) |
Mar 23, 2017 | 83.42 | 83.75 | 83.18 | 83.40 | 2,271,391 | -0.02(-0.02%) |
Mar 22, 2017 | 83.50 | 83.65 | 82.93 | 83.42 | 1,815,478 | +0.04(+0.05%) |
Mar 21, 2017 | 83.88 | 84.14 | 83.02 | 83.38 | 1,889,325 | -0.18(-0.22%) |
Mar 20, 2017 | 83.87 | 83.97 | 83.44 | 83.56 | 1,590,113 | -0.19(-0.23%) |
Mar 17, 2017 | 83.61 | 83.95 | 83.49 | 83.76 | 3,215,310 | +0.26(+0.31%) |
Mar 16, 2017 | 84.36 | 84.53 | 83.10 | 83.50 | 2,740,359 | -1.03(-1.22%) |
Mar 15, 2017 | 84.13 | 84.85 | 84.08 | 84.53 | 1,843,885 | +0.59(+0.70%) |
Mar 14, 2017 | 84.35 | 84.35 | 83.53 | 83.94 | 1,727,921 | -0.62(-0.73%) |
Mar 13, 2017 | 84.65 | 84.74 | 84.03 | 84.56 | 1,689,337 | -0.25(-0.30%) |
Mar 10, 2017 | 84.60 | 85.05 | 84.40 | 84.81 | 2,318,916 | +0.43(+0.52%) |
Mar 09, 2017 | 83.61 | 84.50 | 83.61 | 84.37 | 2,390,566 | +0.67(+0.80%) |
Mar 08, 2017 | 83.14 | 83.88 | 83.00 | 83.71 | 1,937,003 | +0.53(+0.64%) |
Mar 07, 2017 | 83.09 | 83.43 | 82.87 | 83.18 | 1,643,841 | -0.02(-0.02%) |
Mar 06, 2017 | 83.29 | 83.58 | 82.76 | 83.20 | 2,295,025 | -0.72(-0.85%) |
Mar 03, 2017 | 83.76 | 84.04 | 83.31 | 83.91 | 2,269,691 | +0.20(+0.24%) |
Mar 02, 2017 | 84.06 | 84.08 | 83.54 | 83.71 | 1,582,265 | -0.62(-0.73%) |
Mar 01, 2017 | 83.64 | 84.65 | 83.36 | 84.33 | 2,649,920 | +1.65(+2.00%) |
Feb 28, 2017 | 82.98 | 83.17 | 82.56 | 82.67 | 2,357,758 | -0.56(-0.67%) |
Feb 27, 2017 | 83.03 | 83.43 | 82.89 | 83.23 | 1,801,396 | +0.05(+0.06%) |
Feb 24, 2017 | 82.45 | 83.19 | 82.15 | 83.19 | 2,042,019 | +0.92(+1.12%) |
Feb 23, 2017 | 82.14 | 82.33 | 81.78 | 82.27 | 1,849,988 | +0.32(+0.39%) |
Feb 22, 2017 | 81.79 | 82.06 | 81.66 | 81.95 | 2,138,444 | +0.05(+0.06%) |
Feb 21, 2017 | 81.69 | 82.21 | 81.49 | 81.90 | 2,387,874 | +0.68(+0.83%) |
Feb 17, 2017 | 81.22 | 81.22 | 81.22 | 0 | -0.19(-0.24%) | |
Feb 16, 2017 | 81.74 | 81.79 | 80.83 | 81.42 | 2,572,063 | -0.35(-0.43%) |
Feb 15, 2017 | 80.93 | 81.84 | 80.83 | 81.77 | 2,153,342 | +0.49(+0.61%) |
Feb 14, 2017 | 80.86 | 81.46 | 80.74 | 81.27 | 1,373,100 | -0.09(-0.11%) |
Feb 13, 2017 | 81.20 | 81.45 | 80.99 | 81.36 | 1,519,133 | +0.20(+0.25%) |
Feb 10, 2017 | 80.95 | 81.24 | 80.74 | 81.16 | 1,384,581 | +0.21(+0.26%) |
Feb 09, 2017 | 80.22 | 81.18 | 80.12 | 80.94 | 2,170,323 | +0.75(+0.94%) |
Feb 08, 2017 | 79.90 | 80.32 | 79.79 | 80.19 | 1,758,769 | -0.10(-0.12%) |
Feb 07, 2017 | 80.21 | 80.50 | 79.98 | 80.29 | 1,800,115 | +0.09(+0.11%) |
Feb 06, 2017 | 80.45 | 80.57 | 79.78 | 80.20 | 2,136,490 | -0.68(-0.84%) |
Feb 03, 2017 | 81.02 | 81.14 | 80.52 | 80.88 | 1,773,479 | -0.01(-0.01%) |
Feb 02, 2017 | 80.33 | 81.05 | 79.83 | 80.89 | 2,463,519 | +0.15(+0.19%) |
Feb 01, 2017 | 81.71 | 81.87 | 80.06 | 80.73 | 4,804,786 | -0.37(-0.45%) |
Jan 31, 2017 | 79.62 | 81.28 | 79.11 | 81.10 | 6,453,921 | +3.44(+4.43%) |
Jan 30, 2017 | 78.58 | 78.61 | 77.05 | 77.66 | 2,394,574 | -0.58(-0.74%) |
Jan 27, 2017 | 78.24 | 78.30 | 77.79 | 78.24 | 2,356,496 | +0.16(+0.21%) |
Jan 26, 2017 | 78.14 | 78.30 | 77.84 | 78.07 | 1,976,767 | -0.23(-0.30%) |
Jan 25, 2017 | 77.55 | 78.33 | 77.47 | 78.31 | 2,314,014 | +0.97(+1.25%) |
Jan 24, 2017 | 77.32 | 77.74 | 76.31 | 77.34 | 3,113,892 | +0.03(+0.04%) |
Jan 23, 2017 | 77.62 | 77.79 | 77.17 | 77.31 | 2,540,689 | -0.51(-0.66%) |
Jan 20, 2017 | 78.12 | 78.19 | 77.43 | 77.82 | 2,288,381 | -0.07(-0.09%) |
Jan 19, 2017 | 78.36 | 78.57 | 77.53 | 77.89 | 3,032,798 | -0.57(-0.73%) |
Jan 18, 2017 | 78.76 | 78.86 | 78.28 | 78.46 | 2,191,679 | +0.27(+0.35%) |
Jan 17, 2017 | 78.28 | 78.35 | 77.56 | 78.19 | 3,327,175 | -0.43(-0.55%) |
Jan 13, 2017 | 78.62 | 78.62 | 78.62 | 0 | +0.07(+0.09%) | |
Jan 12, 2017 | 78.33 | 78.71 | 78.00 | 78.56 | 3,721,160 | -0.06(-0.07%) |
Jan 11, 2017 | 78.29 | 79.02 | 77.93 | 78.61 | 2,876,762 | +0.24(+0.31%) |
Jan 10, 2017 | 77.76 | 78.59 | 77.66 | 78.37 | 3,619,441 | +0.49(+0.63%) |
Jan 09, 2017 | 77.70 | 77.98 | 77.55 | 77.88 | 2,398,046 | +0.15(+0.20%) |
Jan 06, 2017 | 77.30 | 78.00 | 77.05 | 77.73 | 2,176,786 | +0.41(+0.52%) |
Jan 05, 2017 | 76.62 | 77.36 | 76.48 | 77.32 | 3,506,973 | +0.71(+0.92%) |
Jan 04, 2017 | 76.08 | 77.10 | 76.01 | 76.61 | 3,306,581 | +0.48(+0.63%) |