Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 89.03 | 89.38 | 88.45 | 88.63 | 2,411,750 | -0.43(-0.49%) |
Mar 30, 2017 | 88.84 | 89.80 | 88.84 | 89.07 | 2,208,656 | +0.05(+0.05%) |
Mar 29, 2017 | 88.47 | 89.12 | 88.33 | 89.02 | 1,767,320 | +0.09(+0.11%) |
Mar 28, 2017 | 87.68 | 89.40 | 87.52 | 88.93 | 2,398,145 | +1.24(+1.42%) |
Mar 27, 2017 | 87.51 | 88.02 | 87.01 | 87.68 | 2,286,319 | -0.31(-0.35%) |
Mar 24, 2017 | 87.99 | 88.33 | 87.76 | 87.99 | 2,417,225 | +0.34(+0.39%) |
Mar 23, 2017 | 86.71 | 88.17 | 86.66 | 87.65 | 4,949,933 | +0.94(+1.09%) |
Mar 22, 2017 | 84.01 | 86.82 | 83.81 | 86.71 | 4,824,257 | +2.86(+3.41%) |
Mar 21, 2017 | 84.72 | 86.18 | 83.45 | 83.85 | 5,829,439 | +0.40(+0.47%) |
Mar 20, 2017 | 83.14 | 83.98 | 83.11 | 83.46 | 2,335,603 | +0.33(+0.40%) |
Mar 17, 2017 | 83.18 | 83.28 | 82.71 | 83.13 | 3,203,870 | +0.25(+0.31%) |
Mar 16, 2017 | 82.65 | 83.29 | 82.21 | 82.87 | 1,961,964 | +0.23(+0.27%) |
Mar 15, 2017 | 81.58 | 82.90 | 81.57 | 82.65 | 2,137,991 | +1.46(+1.80%) |
Mar 14, 2017 | 81.74 | 81.74 | 81.17 | 81.19 | 2,187,714 | -0.72(-0.87%) |
Mar 13, 2017 | 81.49 | 81.95 | 81.33 | 81.90 | 2,376,091 | +0.39(+0.47%) |
Mar 10, 2017 | 81.86 | 81.90 | 80.96 | 81.52 | 2,324,299 | +0.29(+0.36%) |
Mar 09, 2017 | 81.35 | 81.98 | 80.98 | 81.23 | 2,025,641 | -0.08(-0.09%) |
Mar 08, 2017 | 80.89 | 81.60 | 80.59 | 81.30 | 2,878,723 | +0.23(+0.28%) |
Mar 07, 2017 | 81.56 | 81.73 | 80.87 | 81.08 | 2,028,577 | -0.54(-0.66%) |
Mar 06, 2017 | 81.48 | 81.91 | 80.99 | 81.61 | 2,238,828 | -0.07(-0.08%) |
Mar 03, 2017 | 82.20 | 82.53 | 81.33 | 81.68 | 2,190,649 | -0.69(-0.83%) |
Mar 02, 2017 | 83.01 | 83.02 | 82.08 | 82.37 | 3,152,401 | -0.91(-1.10%) |
Mar 01, 2017 | 82.35 | 83.69 | 82.23 | 83.28 | 2,751,502 | +1.41(+1.72%) |
Feb 28, 2017 | 82.17 | 82.58 | 81.77 | 81.87 | 2,749,061 | -0.43(-0.53%) |
Feb 27, 2017 | 81.85 | 82.49 | 81.64 | 82.30 | 2,003,162 | +0.35(+0.42%) |
Feb 24, 2017 | 81.90 | 82.43 | 81.69 | 81.95 | 2,679,534 | +0.08(+0.09%) |
Feb 23, 2017 | 82.65 | 82.81 | 81.84 | 81.88 | 2,139,451 | -0.64(-0.78%) |
Feb 22, 2017 | 82.54 | 82.85 | 82.45 | 82.52 | 2,111,127 | -0.01(-0.01%) |
Feb 21, 2017 | 83.04 | 83.36 | 82.29 | 82.53 | 3,877,963 | -1.28(-1.53%) |
Feb 17, 2017 | 83.81 | 83.81 | 83.81 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.57 | 85.41 | 83.00 | 83.89 | 3,642,058 | -0.02(-0.02%) |
Feb 15, 2017 | 82.13 | 83.90 | 81.86 | 83.90 | 3,674,018 | +1.47(+1.79%) |
Feb 14, 2017 | 81.89 | 82.45 | 81.65 | 82.43 | 2,523,492 | +0.48(+0.58%) |
Feb 13, 2017 | 81.45 | 81.99 | 81.21 | 81.95 | 1,603,757 | +0.87(+1.08%) |
Feb 10, 2017 | 81.59 | 81.59 | 81.07 | 81.08 | 1,990,370 | -0.32(-0.39%) |
Feb 09, 2017 | 81.47 | 81.57 | 80.90 | 81.40 | 2,623,718 | +0.40(+0.50%) |
Feb 08, 2017 | 80.40 | 81.11 | 80.07 | 81.00 | 1,993,279 | +0.52(+0.64%) |
Feb 07, 2017 | 80.25 | 80.97 | 80.24 | 80.48 | 1,650,181 | +0.15(+0.19%) |
Feb 06, 2017 | 80.15 | 80.41 | 79.91 | 80.33 | 1,305,336 | +0.19(+0.23%) |
Feb 03, 2017 | 79.51 | 80.21 | 79.51 | 80.14 | 1,478,502 | +0.89(+1.12%) |
Feb 02, 2017 | 79.16 | 79.54 | 78.61 | 79.25 | 1,923,248 | -0.13(-0.17%) |
Feb 01, 2017 | 79.24 | 79.92 | 79.04 | 79.38 | 2,390,172 | +0.04(+0.05%) |
Jan 31, 2017 | 79.95 | 79.95 | 79.12 | 79.35 | 2,624,990 | -0.62(-0.77%) |
Jan 30, 2017 | 80.50 | 80.50 | 79.33 | 79.97 | 2,401,052 | -0.77(-0.95%) |
Jan 27, 2017 | 80.63 | 80.96 | 80.22 | 80.73 | 1,805,558 | +0.23(+0.28%) |
Jan 26, 2017 | 80.46 | 80.88 | 80.23 | 80.51 | 2,290,504 | +0.22(+0.27%) |
Jan 25, 2017 | 79.52 | 80.38 | 79.01 | 80.29 | 2,233,430 | +1.03(+1.30%) |
Jan 24, 2017 | 79.11 | 79.69 | 78.80 | 79.26 | 1,552,223 | +0.13(+0.17%) |
Jan 23, 2017 | 78.92 | 79.28 | 78.61 | 79.13 | 1,548,128 | -0.01(-0.01%) |
Jan 20, 2017 | 79.60 | 80.43 | 78.93 | 79.14 | 2,611,983 | -0.14(-0.18%) |
Jan 19, 2017 | 78.52 | 79.99 | 78.52 | 79.28 | 3,694,561 | +1.44(+1.84%) |
Jan 18, 2017 | 77.29 | 77.93 | 76.97 | 77.85 | 1,564,633 | +0.58(+0.75%) |
Jan 17, 2017 | 77.44 | 77.75 | 77.10 | 77.26 | 2,253,585 | -0.24(-0.31%) |
Jan 13, 2017 | 77.51 | 77.51 | 77.51 | 0 | +0.70(+0.92%) | |
Jan 12, 2017 | 77.55 | 77.62 | 76.01 | 76.80 | 2,432,715 | -0.89(-1.15%) |
Jan 11, 2017 | 77.17 | 78.24 | 76.72 | 77.70 | 3,079,372 | +0.85(+1.11%) |
Jan 10, 2017 | 76.99 | 77.30 | 76.59 | 76.84 | 2,311,511 | -0.30(-0.39%) |
Jan 09, 2017 | 76.95 | 77.56 | 76.53 | 77.14 | 2,818,148 | -0.05(-0.06%) |
Jan 06, 2017 | 76.71 | 77.86 | 76.27 | 77.19 | 2,458,922 | +0.49(+0.64%) |
Jan 05, 2017 | 76.97 | 77.91 | 76.59 | 76.70 | 3,015,509 | -0.53(-0.68%) |
Jan 04, 2017 | 77.60 | 78.22 | 77.14 | 77.23 | 4,282,140 | -0.15(-0.19%) |