Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.33 | 83.17 | 81.87 | 82.34 | 284,352 | -0.08(-0.10%) |
Mar 30, 2017 | 81.85 | 82.72 | 81.03 | 82.42 | 260,933 | +0.14(+0.17%) |
Mar 29, 2017 | 81.45 | 82.36 | 80.88 | 82.28 | 421,488 | -0.65(-0.79%) |
Mar 28, 2017 | 82.84 | 83.30 | 82.32 | 82.93 | 201,403 | -1.24(-1.47%) |
Mar 27, 2017 | 83.71 | 84.40 | 83.47 | 84.17 | 186,039 | +0.86(+1.04%) |
Mar 24, 2017 | 83.48 | 83.94 | 83.21 | 83.31 | 177,786 | +0.25(+0.30%) |
Mar 23, 2017 | 82.73 | 83.47 | 82.31 | 83.06 | 174,932 | +0.36(+0.43%) |
Mar 22, 2017 | 82.19 | 83.07 | 81.55 | 82.70 | 334,716 | +0.06(+0.07%) |
Mar 21, 2017 | 84.36 | 84.73 | 82.47 | 82.64 | 288,700 | -1.35(-1.61%) |
Mar 20, 2017 | 85.02 | 85.20 | 83.76 | 83.99 | 403,552 | -0.13(-0.15%) |
Mar 17, 2017 | 84.62 | 84.82 | 83.92 | 84.12 | 659,487 | +1.52(+1.84%) |
Mar 16, 2017 | 82.37 | 83.29 | 82.27 | 82.61 | 836,603 | +3.03(+3.80%) |
Mar 15, 2017 | 80.23 | 80.35 | 79.39 | 79.58 | 804,729 | -0.40(-0.50%) |
Mar 14, 2017 | 81.11 | 81.33 | 79.83 | 79.98 | 281,439 | -1.83(-2.23%) |
Mar 13, 2017 | 81.48 | 82.13 | 81.34 | 81.80 | 242,658 | +0.04(+0.05%) |
Mar 10, 2017 | 81.28 | 81.96 | 81.03 | 81.76 | 259,580 | +0.50(+0.61%) |
Mar 09, 2017 | 80.67 | 81.57 | 80.47 | 81.27 | 407,790 | +2.23(+2.82%) |
Mar 08, 2017 | 78.52 | 79.31 | 78.52 | 79.03 | 271,053 | +0.98(+1.26%) |
Mar 07, 2017 | 78.99 | 79.31 | 77.74 | 78.05 | 440,676 | -2.07(-2.59%) |
Mar 06, 2017 | 80.80 | 80.92 | 79.54 | 80.12 | 304,268 | -0.08(-0.10%) |
Mar 03, 2017 | 80.37 | 80.86 | 80.01 | 80.20 | 318,788 | +0.55(+0.69%) |
Mar 02, 2017 | 80.99 | 81.05 | 79.30 | 79.66 | 289,846 | -2.44(-2.97%) |
Mar 01, 2017 | 82.40 | 83.29 | 82.01 | 82.10 | 333,175 | +0.98(+1.21%) |
Feb 28, 2017 | 81.49 | 82.04 | 80.92 | 81.12 | 228,242 | +0.73(+0.91%) |
Feb 27, 2017 | 80.55 | 80.77 | 80.11 | 80.38 | 181,161 | -0.19(-0.23%) |
Feb 24, 2017 | 80.56 | 80.74 | 79.68 | 80.57 | 212,543 | -0.04(-0.05%) |
Feb 23, 2017 | 81.13 | 81.47 | 80.47 | 80.61 | 185,227 | -0.91(-1.12%) |
Feb 22, 2017 | 80.95 | 81.67 | 80.87 | 81.52 | 216,391 | -0.58(-0.70%) |
Feb 21, 2017 | 81.81 | 82.25 | 81.60 | 82.10 | 266,578 | -0.23(-0.28%) |
Feb 17, 2017 | 82.33 | 82.33 | 82.33 | 0 | -0.13(-0.16%) | |
Feb 16, 2017 | 82.03 | 82.51 | 81.52 | 82.46 | 141,570 | -0.01(-0.01%) |
Feb 15, 2017 | 81.67 | 82.62 | 81.67 | 82.47 | 148,849 | +0.40(+0.48%) |
Feb 14, 2017 | 82.27 | 82.51 | 81.21 | 82.07 | 132,232 | -0.51(-0.61%) |
Feb 13, 2017 | 81.58 | 83.03 | 81.58 | 82.58 | 281,057 | +1.05(+1.29%) |
Feb 10, 2017 | 79.88 | 81.76 | 79.58 | 81.52 | 210,209 | +0.04(+0.05%) |
Feb 09, 2017 | 81.66 | 81.85 | 80.29 | 81.48 | 174,476 | +1.41(+1.76%) |
Feb 08, 2017 | 79.74 | 80.30 | 79.45 | 80.08 | 292,637 | +0.25(+0.31%) |
Feb 07, 2017 | 80.19 | 80.31 | 79.71 | 79.83 | 436,688 | -1.21(-1.49%) |
Feb 06, 2017 | 82.72 | 82.79 | 80.58 | 81.04 | 413,989 | -3.95(-4.65%) |
Feb 03, 2017 | 84.49 | 85.28 | 84.23 | 84.99 | 205,649 | +0.69(+0.82%) |
Feb 02, 2017 | 84.62 | 84.93 | 83.25 | 84.29 | 524,620 | -0.70(-0.83%) |
Feb 01, 2017 | 83.80 | 85.06 | 83.80 | 85.00 | 296,196 | +1.98(+2.39%) |
Jan 31, 2017 | 82.87 | 83.15 | 82.16 | 83.01 | 126,143 | +0.15(+0.18%) |
Jan 30, 2017 | 82.57 | 83.05 | 82.20 | 82.86 | 148,213 | -0.96(-1.15%) |
Jan 27, 2017 | 84.33 | 84.33 | 83.21 | 83.83 | 288,454 | +0.06(+0.07%) |
Jan 26, 2017 | 83.37 | 84.19 | 83.01 | 83.77 | 291,011 | +0.18(+0.21%) |
Jan 25, 2017 | 84.04 | 84.40 | 83.39 | 83.59 | 338,014 | +0.03(+0.04%) |
Jan 24, 2017 | 83.68 | 84.26 | 83.30 | 83.56 | 234,600 | -0.38(-0.45%) |
Jan 23, 2017 | 84.12 | 84.78 | 83.78 | 83.93 | 290,723 | -0.01(-0.01%) |
Jan 20, 2017 | 84.24 | 84.47 | 83.73 | 83.94 | 186,528 | +0.13(+0.15%) |
Jan 19, 2017 | 83.73 | 84.16 | 83.38 | 83.82 | 218,316 | +0.19(+0.23%) |
Jan 18, 2017 | 83.51 | 83.81 | 82.68 | 83.63 | 238,237 | -0.26(-0.31%) |
Jan 17, 2017 | 84.58 | 84.96 | 83.75 | 83.89 | 339,271 | +0.59(+0.70%) |
Jan 13, 2017 | 83.30 | 83.30 | 83.30 | 0 | -0.22(-0.26%) | |
Jan 12, 2017 | 84.03 | 84.32 | 83.00 | 83.52 | 293,263 | +0.14(+0.17%) |
Jan 11, 2017 | 83.26 | 83.75 | 82.74 | 83.38 | 143,969 | +0.08(+0.10%) |
Jan 10, 2017 | 84.03 | 84.09 | 83.25 | 83.30 | 308,531 | +0.66(+0.80%) |
Jan 09, 2017 | 81.75 | 83.19 | 81.67 | 82.64 | 258,876 | +0.53(+0.64%) |
Jan 06, 2017 | 82.51 | 82.87 | 81.81 | 82.11 | 233,114 | -1.10(-1.32%) |
Jan 05, 2017 | 82.70 | 83.77 | 82.70 | 83.21 | 444,674 | +0.89(+1.08%) |
Jan 04, 2017 | 81.15 | 82.46 | 80.70 | 82.32 | 459,642 | +3.26(+4.13%) |