Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 80.30 | 81.28 | 80.24 | 81.02 | 1,969,072 | +0.42(+0.52%) |
Mar 30, 2017 | 79.35 | 80.62 | 79.29 | 80.60 | 1,225,409 | +1.08(+1.35%) |
Mar 29, 2017 | 79.10 | 79.58 | 79.00 | 79.53 | 1,501,786 | +0.13(+0.16%) |
Mar 28, 2017 | 78.34 | 79.77 | 77.92 | 79.40 | 1,658,608 | +1.13(+1.44%) |
Mar 27, 2017 | 78.08 | 78.72 | 76.98 | 78.27 | 1,658,770 | -0.62(-0.78%) |
Mar 24, 2017 | 79.54 | 79.86 | 78.56 | 78.89 | 984,600 | -0.63(-0.79%) |
Mar 23, 2017 | 79.29 | 79.96 | 78.75 | 79.52 | 638,052 | +0.19(+0.24%) |
Mar 22, 2017 | 78.99 | 79.59 | 78.75 | 79.33 | 1,108,717 | +0.26(+0.33%) |
Mar 21, 2017 | 81.26 | 81.43 | 78.90 | 79.07 | 1,680,750 | -1.89(-2.34%) |
Mar 20, 2017 | 81.52 | 81.65 | 80.45 | 80.96 | 1,586,341 | +0.27(+0.33%) |
Mar 17, 2017 | 80.61 | 80.89 | 80.00 | 80.69 | 1,978,911 | +0.44(+0.55%) |
Mar 16, 2017 | 80.90 | 80.97 | 79.85 | 80.25 | 1,332,000 | -0.26(-0.32%) |
Mar 15, 2017 | 79.19 | 80.93 | 78.94 | 80.51 | 1,619,342 | +1.79(+2.28%) |
Mar 14, 2017 | 78.93 | 79.11 | 78.35 | 78.72 | 1,174,642 | -0.65(-0.82%) |
Mar 13, 2017 | 79.20 | 79.44 | 79.02 | 79.37 | 991,257 | +0.17(+0.21%) |
Mar 10, 2017 | 78.97 | 79.36 | 78.09 | 79.20 | 1,296,169 | +0.89(+1.13%) |
Mar 09, 2017 | 78.94 | 79.24 | 77.85 | 78.31 | 1,279,331 | -0.57(-0.72%) |
Mar 08, 2017 | 78.93 | 79.43 | 78.79 | 78.88 | 1,668,097 | -0.42(-0.53%) |
Mar 07, 2017 | 79.00 | 79.42 | 78.95 | 79.30 | 2,169,588 | +0.25(+0.31%) |
Mar 06, 2017 | 79.07 | 79.37 | 78.71 | 79.05 | 1,680,040 | -0.62(-0.78%) |
Mar 03, 2017 | 79.83 | 79.97 | 78.89 | 79.67 | 1,364,684 | -0.06(-0.07%) |
Mar 02, 2017 | 80.55 | 80.63 | 79.61 | 79.73 | 1,376,091 | -0.98(-1.21%) |
Mar 01, 2017 | 80.13 | 81.29 | 80.13 | 80.70 | 3,039,139 | +1.63(+2.07%) |
Feb 28, 2017 | 80.73 | 80.84 | 79.02 | 79.07 | 3,114,285 | -1.67(-2.07%) |
Feb 27, 2017 | 81.00 | 81.14 | 80.60 | 80.74 | 1,578,854 | -0.28(-0.34%) |
Feb 24, 2017 | 80.37 | 81.02 | 79.87 | 81.02 | 1,489,794 | +0.08(+0.10%) |
Feb 23, 2017 | 81.68 | 81.84 | 80.51 | 80.94 | 1,514,077 | -0.26(-0.32%) |
Feb 22, 2017 | 80.77 | 81.35 | 80.52 | 81.20 | 1,800,505 | -0.01(-0.01%) |
Feb 21, 2017 | 80.64 | 81.40 | 80.57 | 81.21 | 1,503,449 | +0.52(+0.64%) |
Feb 17, 2017 | 80.69 | 80.69 | 80.69 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.37 | 81.46 | 80.40 | 80.80 | 2,004,025 | -0.52(-0.64%) |
Feb 15, 2017 | 81.28 | 81.69 | 80.81 | 81.32 | 1,921,302 | -0.05(-0.06%) |
Feb 14, 2017 | 81.46 | 81.50 | 80.78 | 81.37 | 1,730,107 | -0.31(-0.38%) |
Feb 13, 2017 | 81.15 | 81.87 | 81.01 | 81.68 | 2,740,837 | +0.79(+0.97%) |
Feb 10, 2017 | 80.70 | 81.69 | 80.51 | 80.89 | 2,821,560 | +0.37(+0.46%) |
Feb 09, 2017 | 79.79 | 80.95 | 79.79 | 80.52 | 1,570,795 | +0.74(+0.92%) |
Feb 08, 2017 | 79.41 | 79.90 | 79.13 | 79.79 | 1,707,958 | +0.23(+0.29%) |
Feb 07, 2017 | 79.72 | 80.39 | 79.44 | 79.56 | 2,144,142 | -0.06(-0.08%) |
Feb 06, 2017 | 78.43 | 79.71 | 78.11 | 79.62 | 2,448,780 | +0.89(+1.13%) |
Feb 03, 2017 | 78.09 | 78.77 | 77.84 | 78.73 | 1,468,663 | +1.02(+1.31%) |
Feb 02, 2017 | 77.71 | 78.36 | 77.22 | 77.71 | 2,345,534 | +0.00(+0.00%) |
Feb 01, 2017 | 76.89 | 79.04 | 76.72 | 77.71 | 4,195,598 | -1.34(-1.70%) |
Jan 31, 2017 | 79.16 | 79.40 | 78.09 | 79.06 | 2,855,881 | -0.20(-0.25%) |
Jan 30, 2017 | 79.11 | 79.40 | 78.38 | 79.26 | 2,297,925 | -0.45(-0.56%) |
Jan 27, 2017 | 80.14 | 80.36 | 79.60 | 79.71 | 1,783,285 | -0.17(-0.21%) |
Jan 26, 2017 | 79.94 | 80.41 | 79.71 | 79.87 | 1,940,778 | -0.23(-0.29%) |
Jan 25, 2017 | 80.15 | 80.57 | 79.76 | 80.10 | 3,096,806 | +0.81(+1.02%) |
Jan 24, 2017 | 78.25 | 79.98 | 78.25 | 79.30 | 2,907,219 | +1.17(+1.49%) |
Jan 23, 2017 | 78.19 | 78.28 | 77.68 | 78.13 | 1,920,269 | -0.22(-0.28%) |
Jan 20, 2017 | 78.23 | 78.43 | 77.86 | 78.35 | 2,185,981 | +0.39(+0.50%) |
Jan 19, 2017 | 76.98 | 78.02 | 76.98 | 77.96 | 2,490,994 | +1.11(+1.44%) |
Jan 18, 2017 | 76.61 | 76.87 | 76.21 | 76.86 | 1,598,565 | +0.55(+0.72%) |
Jan 17, 2017 | 76.50 | 77.05 | 76.03 | 76.31 | 1,462,893 | -0.68(-0.88%) |
Jan 13, 2017 | 76.99 | 76.99 | 76.99 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.77 | 76.83 | 74.92 | 76.36 | 1,643,578 | -0.52(-0.67%) |
Jan 11, 2017 | 76.13 | 76.94 | 75.66 | 76.88 | 1,887,819 | +1.15(+1.51%) |
Jan 10, 2017 | 74.87 | 75.87 | 74.60 | 75.73 | 1,610,858 | +1.11(+1.48%) |
Jan 09, 2017 | 74.72 | 75.06 | 74.46 | 74.62 | 1,535,317 | -0.16(-0.21%) |
Jan 06, 2017 | 75.15 | 75.26 | 74.57 | 74.78 | 2,008,515 | -0.17(-0.23%) |
Jan 05, 2017 | 75.72 | 75.84 | 74.08 | 74.95 | 1,765,975 | -0.89(-1.17%) |
Jan 04, 2017 | 75.99 | 76.40 | 75.61 | 75.84 | 1,120,807 | +0.19(+0.25%) |