Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 74.08 | 75.17 | 73.45 | 74.36 | 431,171 | +0.24(+0.32%) |
Mar 30, 2017 | 74.77 | 75.18 | 73.68 | 74.12 | 235,790 | -0.46(-0.62%) |
Mar 29, 2017 | 74.65 | 75.93 | 74.08 | 74.58 | 438,845 | -0.07(-0.09%) |
Mar 28, 2017 | 74.70 | 75.15 | 72.94 | 74.65 | 712,272 | -0.02(-0.03%) |
Mar 27, 2017 | 72.90 | 74.80 | 71.08 | 74.67 | 780,511 | +1.30(+1.77%) |
Mar 24, 2017 | 73.50 | 74.35 | 72.75 | 73.37 | 722,727 | -0.42(-0.57%) |
Mar 23, 2017 | 74.82 | 76.55 | 72.40 | 73.79 | 1,836,803 | -5.41(-6.83%) |
Mar 22, 2017 | 78.05 | 79.20 | 77.60 | 79.20 | 399,143 | +0.93(+1.19%) |
Mar 21, 2017 | 81.34 | 81.38 | 78.06 | 78.27 | 478,342 | -2.58(-3.19%) |
Mar 20, 2017 | 80.71 | 81.00 | 80.05 | 80.85 | 338,425 | -0.09(-0.11%) |
Mar 17, 2017 | 81.28 | 82.03 | 80.74 | 80.94 | 744,374 | -0.69(-0.85%) |
Mar 16, 2017 | 80.38 | 81.73 | 80.01 | 81.63 | 328,419 | +1.34(+1.67%) |
Mar 15, 2017 | 79.30 | 80.47 | 79.14 | 80.29 | 484,897 | +0.98(+1.24%) |
Mar 14, 2017 | 79.66 | 79.83 | 78.72 | 79.31 | 252,973 | -0.97(-1.21%) |
Mar 13, 2017 | 79.01 | 80.38 | 78.83 | 80.28 | 429,136 | +1.38(+1.75%) |
Mar 10, 2017 | 78.92 | 79.63 | 77.99 | 78.90 | 306,482 | +0.34(+0.43%) |
Mar 09, 2017 | 78.11 | 78.86 | 77.59 | 78.56 | 359,558 | +0.27(+0.34%) |
Mar 08, 2017 | 78.42 | 79.38 | 77.97 | 78.29 | 336,532 | -0.19(-0.24%) |
Mar 07, 2017 | 78.69 | 79.45 | 78.31 | 78.48 | 667,167 | -0.44(-0.56%) |
Mar 06, 2017 | 79.47 | 79.86 | 78.74 | 78.92 | 398,856 | -1.13(-1.41%) |
Mar 03, 2017 | 78.65 | 80.09 | 78.02 | 80.05 | 386,405 | +1.37(+1.74%) |
Mar 02, 2017 | 79.47 | 79.63 | 78.63 | 78.68 | 396,163 | -0.98(-1.23%) |
Mar 01, 2017 | 77.66 | 80.71 | 77.61 | 79.66 | 865,714 | +0.89(+1.13%) |
Feb 28, 2017 | 79.07 | 79.71 | 78.01 | 78.77 | 671,510 | -0.58(-0.73%) |
Feb 27, 2017 | 79.69 | 79.83 | 78.40 | 79.35 | 519,862 | -0.29(-0.36%) |
Feb 24, 2017 | 81.19 | 81.19 | 79.49 | 79.64 | 529,903 | -1.68(-2.07%) |
Feb 23, 2017 | 82.04 | 82.80 | 80.80 | 81.32 | 447,622 | -1.66(-2.00%) |
Feb 22, 2017 | 83.46 | 83.87 | 82.77 | 82.98 | 316,255 | -0.58(-0.69%) |
Feb 21, 2017 | 82.32 | 84.36 | 82.32 | 83.56 | 650,271 | +1.72(+2.10%) |
Feb 17, 2017 | 81.84 | 81.84 | 81.84 | 0 | +0.31(+0.38%) | |
Feb 16, 2017 | 83.59 | 84.23 | 80.67 | 81.53 | 790,365 | -1.86(-2.23%) |
Feb 15, 2017 | 81.70 | 84.13 | 81.23 | 83.39 | 622,240 | +0.92(+1.12%) |
Feb 14, 2017 | 81.47 | 82.93 | 80.85 | 82.47 | 404,011 | +0.46(+0.56%) |
Feb 13, 2017 | 82.58 | 83.64 | 81.60 | 82.01 | 561,256 | -0.49(-0.59%) |
Feb 10, 2017 | 82.71 | 83.65 | 81.94 | 82.50 | 401,067 | -0.15(-0.18%) |
Feb 09, 2017 | 82.71 | 83.29 | 81.11 | 82.65 | 492,854 | +1.36(+1.67%) |
Feb 08, 2017 | 82.50 | 82.72 | 80.23 | 81.29 | 648,791 | -1.05(-1.28%) |
Feb 07, 2017 | 81.90 | 83.28 | 81.02 | 82.34 | 539,152 | +0.48(+0.59%) |
Feb 06, 2017 | 83.49 | 83.51 | 81.49 | 81.86 | 553,782 | -1.95(-2.33%) |
Feb 03, 2017 | 80.99 | 83.89 | 80.71 | 83.81 | 1,115,301 | +3.09(+3.83%) |
Feb 02, 2017 | 80.04 | 80.81 | 79.13 | 80.72 | 655,925 | +0.63(+0.79%) |
Feb 01, 2017 | 80.14 | 81.44 | 79.69 | 80.09 | 869,432 | -0.07(-0.09%) |
Jan 31, 2017 | 76.91 | 80.27 | 76.83 | 80.16 | 792,215 | +2.82(+3.65%) |
Jan 30, 2017 | 77.36 | 77.78 | 76.14 | 77.34 | 1,020,318 | -0.59(-0.76%) |
Jan 27, 2017 | 79.65 | 80.78 | 75.44 | 77.93 | 3,029,012 | -4.70(-5.69%) |
Jan 26, 2017 | 81.62 | 83.30 | 81.07 | 82.63 | 1,341,113 | +1.83(+2.26%) |
Jan 25, 2017 | 80.84 | 81.83 | 80.20 | 80.80 | 653,254 | +1.08(+1.35%) |
Jan 24, 2017 | 80.15 | 80.97 | 79.41 | 79.72 | 537,288 | +0.18(+0.23%) |
Jan 23, 2017 | 80.88 | 81.88 | 78.76 | 79.54 | 750,039 | -1.07(-1.33%) |
Jan 20, 2017 | 80.85 | 81.93 | 80.29 | 80.61 | 354,082 | -0.24(-0.30%) |
Jan 19, 2017 | 81.71 | 82.51 | 80.71 | 80.85 | 348,136 | +0.02(+0.02%) |
Jan 18, 2017 | 79.77 | 80.94 | 78.99 | 80.83 | 350,838 | +1.26(+1.58%) |
Jan 17, 2017 | 81.27 | 81.47 | 79.23 | 79.57 | 338,141 | -2.32(-2.83%) |
Jan 13, 2017 | 81.89 | 81.89 | 81.89 | 0 | +0.81(+1.00%) | |
Jan 12, 2017 | 80.26 | 81.18 | 78.11 | 81.08 | 430,232 | +0.66(+0.82%) |
Jan 11, 2017 | 78.71 | 80.77 | 77.56 | 80.42 | 440,074 | +2.16(+2.76%) |
Jan 10, 2017 | 79.35 | 79.49 | 76.93 | 78.26 | 429,735 | -0.47(-0.60%) |
Jan 09, 2017 | 79.00 | 79.87 | 78.26 | 78.73 | 466,890 | -0.45(-0.57%) |
Jan 06, 2017 | 77.38 | 79.65 | 76.30 | 79.18 | 750,192 | +2.18(+2.83%) |
Jan 05, 2017 | 75.00 | 77.50 | 74.70 | 77.00 | 680,757 | +2.28(+3.05%) |
Jan 04, 2017 | 73.84 | 75.83 | 72.96 | 74.72 | 494,505 | +1.36(+1.85%) |