Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.16 | 82.82 | 82.08 | 82.38 | 3,178,169 | -0.07(-0.08%) |
Mar 30, 2017 | 82.14 | 82.48 | 81.91 | 82.45 | 3,487,552 | +0.18(+0.22%) |
Mar 29, 2017 | 81.93 | 82.33 | 81.55 | 82.27 | 2,877,510 | +0.24(+0.29%) |
Mar 28, 2017 | 81.33 | 82.24 | 81.19 | 82.03 | 3,220,136 | +0.53(+0.65%) |
Mar 27, 2017 | 80.89 | 81.68 | 80.39 | 81.50 | 3,407,453 | +0.00(+0.00%) |
Mar 24, 2017 | 81.77 | 82.14 | 81.18 | 81.50 | 3,706,610 | +0.09(+0.11%) |
Mar 23, 2017 | 81.89 | 82.29 | 81.35 | 81.41 | 3,060,270 | -0.36(-0.44%) |
Mar 22, 2017 | 81.58 | 81.86 | 81.03 | 81.77 | 3,061,013 | +0.33(+0.40%) |
Mar 21, 2017 | 82.89 | 83.07 | 81.26 | 81.44 | 4,211,705 | -1.35(-1.63%) |
Mar 20, 2017 | 82.92 | 83.52 | 82.70 | 82.79 | 3,433,122 | -0.13(-0.16%) |
Mar 17, 2017 | 83.83 | 83.87 | 82.91 | 82.92 | 7,838,432 | -0.49(-0.59%) |
Mar 16, 2017 | 83.84 | 83.89 | 83.16 | 83.41 | 3,766,985 | +0.04(+0.05%) |
Mar 15, 2017 | 83.45 | 83.66 | 82.89 | 83.37 | 3,077,423 | -0.03(-0.04%) |
Mar 14, 2017 | 83.31 | 83.51 | 82.62 | 83.40 | 2,937,375 | -0.10(-0.12%) |
Mar 13, 2017 | 83.36 | 83.63 | 82.97 | 83.50 | 3,468,193 | +0.10(+0.12%) |
Mar 10, 2017 | 83.45 | 83.84 | 83.13 | 83.40 | 3,935,088 | +0.23(+0.28%) |
Mar 09, 2017 | 83.08 | 83.47 | 82.70 | 83.17 | 3,650,843 | -0.20(-0.24%) |
Mar 08, 2017 | 82.85 | 83.73 | 82.83 | 83.37 | 3,738,743 | +0.51(+0.61%) |
Mar 07, 2017 | 83.25 | 84.28 | 82.71 | 82.86 | 5,438,378 | +0.47(+0.57%) |
Mar 06, 2017 | 81.65 | 82.61 | 81.51 | 82.39 | 5,315,731 | +0.28(+0.34%) |
Mar 03, 2017 | 81.89 | 82.48 | 81.54 | 82.11 | 6,231,708 | -0.45(-0.54%) |
Mar 02, 2017 | 83.45 | 83.59 | 82.24 | 82.56 | 5,892,512 | -1.14(-1.36%) |
Mar 01, 2017 | 82.76 | 84.29 | 82.00 | 83.70 | 14,333,205 | +2.46(+3.02%) |
Feb 28, 2017 | 81.39 | 81.72 | 80.58 | 81.24 | 10,451,130 | -0.19(-0.23%) |
Feb 27, 2017 | 81.52 | 81.81 | 80.79 | 81.43 | 3,291,382 | -0.24(-0.29%) |
Feb 24, 2017 | 81.30 | 81.71 | 80.86 | 81.67 | 4,439,979 | -0.29(-0.35%) |
Feb 23, 2017 | 82.22 | 83.02 | 81.72 | 81.96 | 5,601,303 | -0.01(-0.01%) |
Feb 22, 2017 | 81.89 | 82.28 | 81.60 | 81.97 | 2,743,496 | -0.10(-0.12%) |
Feb 21, 2017 | 81.57 | 82.31 | 81.19 | 82.07 | 4,330,080 | +0.71(+0.87%) |
Feb 17, 2017 | 81.36 | 81.36 | 81.36 | 0 | +0.65(+0.80%) | |
Feb 16, 2017 | 81.41 | 81.61 | 80.39 | 80.71 | 5,241,205 | -0.85(-1.04%) |
Feb 15, 2017 | 81.12 | 82.72 | 80.78 | 81.56 | 5,277,057 | +0.75(+0.93%) |
Feb 14, 2017 | 80.84 | 81.19 | 80.45 | 80.81 | 4,815,802 | +0.01(+0.01%) |
Feb 13, 2017 | 81.07 | 81.19 | 80.36 | 80.80 | 4,333,400 | +0.27(+0.33%) |
Feb 10, 2017 | 81.30 | 81.89 | 80.43 | 80.53 | 3,065,930 | -0.39(-0.48%) |
Feb 09, 2017 | 80.59 | 81.87 | 80.39 | 80.92 | 5,154,399 | +0.33(+0.41%) |
Feb 08, 2017 | 79.90 | 80.72 | 79.53 | 80.59 | 2,570,698 | +0.49(+0.61%) |
Feb 07, 2017 | 80.18 | 80.42 | 79.44 | 80.11 | 3,631,969 | +0.46(+0.58%) |
Feb 06, 2017 | 79.92 | 80.02 | 79.25 | 79.65 | 2,666,545 | -0.46(-0.57%) |
Feb 03, 2017 | 80.29 | 80.60 | 79.71 | 80.11 | 4,981,878 | +0.08(+0.10%) |
Feb 02, 2017 | 78.23 | 80.16 | 77.79 | 80.03 | 7,686,129 | +1.55(+1.97%) |
Feb 01, 2017 | 78.81 | 79.20 | 77.35 | 78.48 | 6,207,557 | -0.52(-0.66%) |
Jan 31, 2017 | 78.35 | 79.90 | 78.07 | 79.00 | 7,845,468 | +0.39(+0.50%) |
Jan 30, 2017 | 77.70 | 78.68 | 77.00 | 78.61 | 4,969,667 | +0.50(+0.64%) |
Jan 27, 2017 | 78.09 | 78.47 | 77.82 | 78.11 | 2,222,280 | +0.26(+0.33%) |
Jan 26, 2017 | 78.90 | 78.98 | 77.18 | 77.85 | 4,126,535 | -0.52(-0.66%) |
Jan 25, 2017 | 77.43 | 78.49 | 77.15 | 78.37 | 5,677,964 | +1.36(+1.76%) |
Jan 24, 2017 | 76.22 | 77.36 | 75.85 | 77.01 | 3,717,913 | +0.95(+1.25%) |
Jan 23, 2017 | 75.60 | 76.85 | 75.60 | 76.06 | 3,775,283 | +0.13(+0.17%) |
Jan 20, 2017 | 75.66 | 76.02 | 75.33 | 75.93 | 4,599,553 | +0.46(+0.61%) |
Jan 19, 2017 | 75.62 | 76.07 | 75.24 | 75.47 | 3,278,544 | -0.21(-0.28%) |
Jan 18, 2017 | 75.49 | 76.12 | 74.98 | 75.68 | 3,974,467 | +0.76(+1.01%) |
Jan 17, 2017 | 75.20 | 75.20 | 74.27 | 74.92 | 3,156,591 | -0.62(-0.82%) |
Jan 13, 2017 | 75.54 | 75.54 | 75.54 | 0 | +0.43(+0.57%) | |
Jan 12, 2017 | 75.07 | 75.65 | 73.90 | 75.11 | 4,687,625 | -0.56(-0.74%) |
Jan 11, 2017 | 74.17 | 75.98 | 73.96 | 75.67 | 7,595,918 | +1.79(+2.42%) |
Jan 10, 2017 | 74.02 | 74.20 | 73.34 | 73.88 | 3,993,467 | +0.02(+0.03%) |
Jan 09, 2017 | 73.95 | 74.35 | 73.41 | 73.86 | 3,937,491 | +0.16(+0.22%) |
Jan 06, 2017 | 72.79 | 74.03 | 72.46 | 73.70 | 4,471,964 | +1.01(+1.39%) |
Jan 05, 2017 | 72.72 | 73.56 | 72.44 | 72.69 | 4,701,737 | -0.01(-0.01%) |
Jan 04, 2017 | 70.99 | 72.97 | 70.67 | 72.70 | 9,299,552 | +2.26(+3.20%) |