Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.03 | 82.69 | 81.96 | 82.25 | 3,183,116 | -0.07(-0.08%) |
Mar 30, 2017 | 82.02 | 82.35 | 81.78 | 82.32 | 3,492,981 | +0.18(+0.22%) |
Mar 29, 2017 | 81.81 | 82.20 | 81.43 | 82.14 | 2,881,989 | +0.24(+0.29%) |
Mar 28, 2017 | 81.21 | 82.11 | 81.07 | 81.91 | 3,225,148 | +0.53(+0.65%) |
Mar 27, 2017 | 80.77 | 81.56 | 80.27 | 81.38 | 3,412,757 | +0.00(+0.00%) |
Mar 24, 2017 | 81.65 | 82.02 | 81.06 | 81.38 | 3,712,380 | +0.09(+0.11%) |
Mar 23, 2017 | 81.77 | 82.16 | 81.23 | 81.29 | 3,065,034 | -0.36(-0.44%) |
Mar 22, 2017 | 81.46 | 81.74 | 80.91 | 81.65 | 3,065,778 | +0.33(+0.40%) |
Mar 21, 2017 | 82.76 | 82.94 | 81.14 | 81.32 | 4,218,261 | -1.35(-1.63%) |
Mar 20, 2017 | 82.79 | 83.39 | 82.57 | 82.66 | 3,438,466 | -0.13(-0.16%) |
Mar 17, 2017 | 83.70 | 83.74 | 82.78 | 82.79 | 7,850,633 | -0.49(-0.59%) |
Mar 16, 2017 | 83.71 | 83.76 | 83.03 | 83.28 | 3,772,849 | +0.04(+0.05%) |
Mar 15, 2017 | 83.32 | 83.53 | 82.76 | 83.24 | 3,082,214 | -0.03(-0.04%) |
Mar 14, 2017 | 83.18 | 83.38 | 82.49 | 83.27 | 2,941,947 | -0.10(-0.12%) |
Mar 13, 2017 | 83.23 | 83.50 | 82.84 | 83.37 | 3,473,592 | +0.10(+0.12%) |
Mar 10, 2017 | 83.32 | 83.71 | 83.00 | 83.27 | 3,941,214 | +0.23(+0.28%) |
Mar 09, 2017 | 82.95 | 83.34 | 82.57 | 83.04 | 3,656,526 | -0.20(-0.24%) |
Mar 08, 2017 | 82.72 | 83.60 | 82.70 | 83.24 | 3,744,563 | +0.51(+0.61%) |
Mar 07, 2017 | 83.12 | 84.15 | 82.58 | 82.73 | 5,446,844 | +0.47(+0.57%) |
Mar 06, 2017 | 81.53 | 82.48 | 81.39 | 82.26 | 5,324,006 | +0.28(+0.34%) |
Mar 03, 2017 | 81.77 | 82.35 | 81.42 | 81.99 | 6,241,409 | -0.45(-0.54%) |
Mar 02, 2017 | 83.32 | 83.46 | 82.11 | 82.43 | 5,901,684 | -1.14(-1.36%) |
Mar 01, 2017 | 82.63 | 84.16 | 81.88 | 83.57 | 14,355,516 | +2.45(+3.02%) |
Feb 28, 2017 | 81.27 | 81.60 | 80.46 | 81.12 | 10,467,399 | -0.19(-0.23%) |
Feb 27, 2017 | 81.40 | 81.69 | 80.67 | 81.31 | 3,296,506 | -0.24(-0.29%) |
Feb 24, 2017 | 81.18 | 81.59 | 80.74 | 81.55 | 4,446,890 | -0.29(-0.35%) |
Feb 23, 2017 | 82.09 | 82.89 | 81.59 | 81.84 | 5,610,022 | -0.01(-0.01%) |
Feb 22, 2017 | 81.77 | 82.15 | 81.48 | 81.85 | 2,747,766 | -0.10(-0.12%) |
Feb 21, 2017 | 81.45 | 82.18 | 81.06 | 81.95 | 4,336,820 | +0.71(+0.87%) |
Feb 17, 2017 | 81.24 | 81.24 | 81.24 | 0 | +0.65(+0.80%) | |
Feb 16, 2017 | 81.29 | 81.48 | 80.27 | 80.59 | 5,249,364 | -0.85(-1.04%) |
Feb 15, 2017 | 81.00 | 82.59 | 80.66 | 81.44 | 5,285,271 | +0.75(+0.93%) |
Feb 14, 2017 | 80.72 | 81.07 | 80.33 | 80.69 | 4,823,299 | +0.01(+0.01%) |
Feb 13, 2017 | 80.95 | 81.07 | 80.23 | 80.68 | 4,340,145 | +0.27(+0.33%) |
Feb 10, 2017 | 81.18 | 81.77 | 80.31 | 80.41 | 3,070,703 | -0.39(-0.48%) |
Feb 09, 2017 | 80.47 | 81.75 | 80.26 | 80.80 | 5,162,422 | +0.33(+0.41%) |
Feb 08, 2017 | 79.77 | 80.60 | 79.40 | 80.47 | 2,574,700 | +0.49(+0.61%) |
Feb 07, 2017 | 80.05 | 80.30 | 79.31 | 79.98 | 3,637,622 | +0.46(+0.58%) |
Feb 06, 2017 | 79.79 | 79.89 | 79.12 | 79.52 | 2,670,696 | -0.46(-0.57%) |
Feb 03, 2017 | 80.16 | 80.48 | 79.58 | 79.98 | 4,989,633 | +0.08(+0.10%) |
Feb 02, 2017 | 78.11 | 80.03 | 77.67 | 79.90 | 7,698,093 | +1.55(+1.97%) |
Feb 01, 2017 | 78.68 | 79.07 | 77.23 | 78.36 | 6,217,220 | -0.52(-0.66%) |
Jan 31, 2017 | 78.23 | 79.77 | 77.95 | 78.87 | 7,857,680 | +0.39(+0.50%) |
Jan 30, 2017 | 77.58 | 78.55 | 76.88 | 78.49 | 4,977,403 | +0.50(+0.64%) |
Jan 27, 2017 | 77.97 | 78.35 | 77.70 | 77.99 | 2,225,739 | +0.26(+0.33%) |
Jan 26, 2017 | 78.77 | 78.86 | 77.06 | 77.73 | 4,132,958 | -0.52(-0.66%) |
Jan 25, 2017 | 77.31 | 78.37 | 77.03 | 78.25 | 5,686,802 | +1.36(+1.76%) |
Jan 24, 2017 | 76.10 | 77.24 | 75.73 | 76.89 | 3,723,700 | +0.95(+1.25%) |
Jan 23, 2017 | 75.48 | 76.74 | 75.48 | 75.94 | 3,781,159 | +0.13(+0.17%) |
Jan 20, 2017 | 75.54 | 75.90 | 75.22 | 75.81 | 4,606,713 | +0.46(+0.61%) |
Jan 19, 2017 | 75.50 | 75.95 | 75.12 | 75.35 | 3,283,647 | -0.21(-0.28%) |
Jan 18, 2017 | 75.37 | 76.00 | 74.87 | 75.56 | 3,980,653 | +0.76(+1.01%) |
Jan 17, 2017 | 75.08 | 75.08 | 74.16 | 74.81 | 3,161,504 | -0.62(-0.82%) |
Jan 13, 2017 | 75.42 | 75.42 | 75.42 | 0 | +0.43(+0.57%) | |
Jan 12, 2017 | 74.96 | 75.53 | 73.79 | 75.00 | 4,694,922 | -0.56(-0.74%) |
Jan 11, 2017 | 74.06 | 75.86 | 73.85 | 75.55 | 7,607,742 | +1.78(+2.42%) |
Jan 10, 2017 | 73.91 | 74.09 | 73.23 | 73.77 | 3,999,684 | +0.02(+0.03%) |
Jan 09, 2017 | 73.84 | 74.23 | 73.30 | 73.75 | 3,943,620 | +0.16(+0.22%) |
Jan 06, 2017 | 72.68 | 73.92 | 72.34 | 73.59 | 4,478,925 | +1.01(+1.39%) |
Jan 05, 2017 | 72.60 | 73.45 | 72.32 | 72.58 | 4,709,056 | -0.01(-0.01%) |
Jan 04, 2017 | 70.88 | 72.86 | 70.56 | 72.59 | 9,314,028 | +2.25(+3.20%) |