Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 81.60 | 83.17 | 81.30 | 82.05 | 254,220 | +0.60(+0.74%) |
Mar 30, 2017 | 80.10 | 81.60 | 79.05 | 81.45 | 153,392 | +2.10(+2.65%) |
Mar 29, 2017 | 77.70 | 79.95 | 76.42 | 79.35 | 118,398 | +1.35(+1.73%) |
Mar 28, 2017 | 77.40 | 79.80 | 76.50 | 78.00 | 291,677 | +4.65(+6.34%) |
Mar 27, 2017 | 70.50 | 73.50 | 69.30 | 73.35 | 128,544 | +1.20(+1.66%) |
Mar 24, 2017 | 69.90 | 72.75 | 69.90 | 72.15 | 98,358 | +2.40(+3.44%) |
Mar 23, 2017 | 68.55 | 70.50 | 67.65 | 69.75 | 86,707 | +1.20(+1.75%) |
Mar 22, 2017 | 68.55 | 70.35 | 67.20 | 68.55 | 195,197 | -0.30(-0.44%) |
Mar 21, 2017 | 73.50 | 73.50 | 68.10 | 68.85 | 342,461 | -4.65(-6.33%) |
Mar 20, 2017 | 73.05 | 73.88 | 72.01 | 73.50 | 100,013 | +0.45(+0.62%) |
Mar 17, 2017 | 73.50 | 74.25 | 71.47 | 73.05 | 213,096 | -0.15(-0.20%) |
Mar 16, 2017 | 73.05 | 74.03 | 72.75 | 73.20 | 114,177 | +0.45(+0.62%) |
Mar 15, 2017 | 72.00 | 73.65 | 70.95 | 72.75 | 159,535 | +1.05(+1.46%) |
Mar 14, 2017 | 67.35 | 71.85 | 66.15 | 71.70 | 210,862 | +3.60(+5.29%) |
Mar 13, 2017 | 66.75 | 68.10 | 66.45 | 68.10 | 85,514 | +1.35(+2.02%) |
Mar 10, 2017 | 67.05 | 68.25 | 66.30 | 66.75 | 150,176 | +0.00(+0.00%) |
Mar 09, 2017 | 66.45 | 68.40 | 66.15 | 66.75 | 87,465 | +0.15(+0.23%) |
Mar 08, 2017 | 69.60 | 70.05 | 66.38 | 66.60 | 199,332 | -3.00(-4.31%) |
Mar 07, 2017 | 69.30 | 70.95 | 67.80 | 69.60 | 625,617 | +0.75(+1.09%) |
Mar 06, 2017 | 71.40 | 71.55 | 68.40 | 68.85 | 197,080 | -3.60(-4.97%) |
Mar 03, 2017 | 70.65 | 74.25 | 70.35 | 72.45 | 391,268 | +1.65(+2.33%) |
Mar 02, 2017 | 69.90 | 72.45 | 68.85 | 70.80 | 329,117 | +0.90(+1.29%) |
Mar 01, 2017 | 67.50 | 70.35 | 66.90 | 69.90 | 242,726 | +3.75(+5.67%) |
Feb 28, 2017 | 66.15 | 69.15 | 65.40 | 66.15 | 278,582 | +0.00(+0.00%) |
Feb 27, 2017 | 63.75 | 66.75 | 62.10 | 66.15 | 288,606 | +2.55(+4.01%) |
Feb 24, 2017 | 64.80 | 64.95 | 60.90 | 63.60 | 483,304 | -2.70(-4.07%) |
Feb 23, 2017 | 82.50 | 82.95 | 65.10 | 66.30 | 933,302 | -14.70(-18.15%) |
Feb 22, 2017 | 82.20 | 82.66 | 79.05 | 81.00 | 224,823 | -2.10(-2.53%) |
Feb 21, 2017 | 86.25 | 89.25 | 82.88 | 83.10 | 296,977 | +4.50(+5.73%) |
Feb 17, 2017 | 78.60 | 78.60 | 78.60 | 0 | +1.35(+1.75%) | |
Feb 16, 2017 | 87.30 | 87.38 | 76.80 | 77.25 | 386,834 | -10.20(-11.66%) |
Feb 15, 2017 | 88.05 | 89.10 | 87.22 | 87.45 | 134,307 | -0.15(-0.17%) |
Feb 14, 2017 | 86.55 | 89.55 | 86.10 | 87.60 | 198,082 | +0.60(+0.69%) |
Feb 13, 2017 | 82.20 | 88.20 | 81.15 | 87.00 | 238,371 | +5.85(+7.21%) |
Feb 10, 2017 | 80.40 | 82.50 | 80.25 | 81.15 | 118,777 | +1.05(+1.31%) |
Feb 09, 2017 | 79.95 | 81.52 | 79.20 | 80.10 | 139,770 | +0.15(+0.19%) |
Feb 08, 2017 | 79.65 | 82.35 | 78.75 | 79.95 | 399,689 | +0.15(+0.19%) |
Feb 07, 2017 | 79.65 | 80.85 | 77.70 | 79.80 | 163,471 | +0.75(+0.95%) |
Feb 06, 2017 | 79.65 | 81.45 | 78.75 | 79.05 | 134,046 | -0.90(-1.13%) |
Feb 03, 2017 | 78.60 | 80.25 | 78.15 | 79.95 | 82,169 | +2.70(+3.50%) |
Feb 02, 2017 | 78.45 | 79.65 | 77.25 | 77.25 | 139,178 | -1.95(-2.46%) |
Feb 01, 2017 | 79.65 | 82.05 | 79.05 | 79.20 | 167,653 | +0.15(+0.19%) |
Jan 31, 2017 | 78.45 | 80.10 | 77.55 | 79.05 | 136,970 | +0.00(+0.00%) |
Jan 30, 2017 | 78.90 | 79.95 | 76.42 | 79.05 | 107,383 | -0.90(-1.13%) |
Jan 27, 2017 | 78.15 | 81.00 | 77.70 | 79.95 | 279,280 | +1.50(+1.91%) |
Jan 26, 2017 | 74.70 | 78.83 | 74.70 | 78.45 | 178,231 | +4.05(+5.44%) |
Jan 25, 2017 | 72.90 | 75.00 | 72.15 | 74.40 | 131,505 | +1.80(+2.48%) |
Jan 24, 2017 | 73.95 | 74.70 | 72.30 | 72.60 | 233,835 | -1.05(-1.43%) |
Jan 23, 2017 | 73.65 | 75.00 | 72.90 | 73.65 | 99,672 | +0.15(+0.20%) |
Jan 20, 2017 | 73.20 | 74.25 | 72.75 | 73.50 | 83,589 | +0.45(+0.62%) |
Jan 19, 2017 | 75.60 | 77.40 | 73.05 | 73.05 | 247,976 | -1.95(-2.60%) |
Jan 18, 2017 | 73.50 | 75.45 | 69.75 | 75.00 | 255,888 | +1.35(+1.83%) |
Jan 17, 2017 | 75.00 | 76.80 | 73.50 | 73.65 | 183,201 | -1.95(-2.58%) |
Jan 13, 2017 | 75.60 | 75.60 | 75.60 | 0 | -0.15(-0.20%) | |
Jan 12, 2017 | 83.55 | 85.50 | 72.30 | 75.75 | 587,981 | -11.40(-13.08%) |
Jan 11, 2017 | 86.55 | 88.35 | 86.17 | 87.15 | 122,729 | +0.90(+1.04%) |
Jan 10, 2017 | 85.50 | 87.15 | 84.90 | 86.25 | 66,730 | +0.75(+0.88%) |
Jan 09, 2017 | 85.65 | 88.50 | 83.25 | 85.50 | 152,325 | -0.90(-1.04%) |
Jan 06, 2017 | 86.85 | 86.85 | 84.90 | 86.40 | 87,972 | +0.30(+0.35%) |
Jan 05, 2017 | 88.95 | 88.95 | 85.88 | 86.10 | 99,922 | -3.00(-3.37%) |
Jan 04, 2017 | 86.55 | 89.70 | 85.65 | 89.10 | 130,592 | +3.30(+3.85%) |