Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 80.83 | 81.54 | 80.70 | 81.14 | 1,714,742 | +0.12(+0.15%) |
Mar 30, 2017 | 81.56 | 81.86 | 80.96 | 81.02 | 1,542,502 | -0.92(-1.13%) |
Mar 29, 2017 | 81.53 | 82.01 | 81.17 | 81.94 | 1,316,136 | +0.31(+0.37%) |
Mar 28, 2017 | 81.60 | 81.87 | 80.95 | 81.64 | 1,642,652 | -0.14(-0.17%) |
Mar 27, 2017 | 81.88 | 82.21 | 81.50 | 81.77 | 1,217,497 | -0.47(-0.58%) |
Mar 24, 2017 | 82.48 | 82.85 | 82.01 | 82.25 | 692,046 | -0.19(-0.24%) |
Mar 23, 2017 | 82.31 | 83.01 | 82.28 | 82.44 | 1,029,617 | -0.22(-0.27%) |
Mar 22, 2017 | 83.29 | 83.46 | 82.54 | 82.66 | 1,046,362 | -0.44(-0.53%) |
Mar 21, 2017 | 83.71 | 84.48 | 83.08 | 83.10 | 2,147,668 | -0.52(-0.62%) |
Mar 20, 2017 | 83.59 | 83.82 | 83.06 | 83.62 | 1,537,798 | +0.22(+0.26%) |
Mar 17, 2017 | 83.71 | 84.24 | 82.25 | 83.40 | 1,901,921 | +0.13(+0.15%) |
Mar 16, 2017 | 83.06 | 83.49 | 82.77 | 83.27 | 1,156,405 | +0.28(+0.34%) |
Mar 15, 2017 | 82.35 | 83.36 | 82.23 | 82.99 | 1,157,760 | +0.67(+0.81%) |
Mar 14, 2017 | 82.70 | 83.18 | 82.23 | 82.32 | 867,983 | -0.32(-0.39%) |
Mar 13, 2017 | 82.08 | 82.70 | 81.93 | 82.65 | 1,762,634 | +0.33(+0.40%) |
Mar 10, 2017 | 82.54 | 82.54 | 81.78 | 82.32 | 1,007,808 | +0.26(+0.32%) |
Mar 09, 2017 | 81.92 | 82.34 | 81.57 | 82.05 | 1,532,170 | +0.02(+0.02%) |
Mar 08, 2017 | 82.03 | 82.38 | 81.60 | 82.04 | 2,303,494 | -0.19(-0.23%) |
Mar 07, 2017 | 83.27 | 83.39 | 82.05 | 82.22 | 1,823,719 | -1.05(-1.26%) |
Mar 06, 2017 | 84.35 | 84.48 | 83.21 | 83.27 | 1,164,519 | -1.37(-1.62%) |
Mar 03, 2017 | 83.38 | 84.66 | 83.30 | 84.65 | 2,255,538 | +1.15(+1.38%) |
Mar 02, 2017 | 83.90 | 84.39 | 83.43 | 83.49 | 1,687,711 | -0.99(-1.17%) |
Mar 01, 2017 | 85.17 | 85.53 | 84.44 | 84.49 | 1,563,950 | -0.62(-0.73%) |
Feb 28, 2017 | 84.60 | 85.37 | 83.97 | 85.10 | 1,954,747 | +0.74(+0.87%) |
Feb 27, 2017 | 85.37 | 85.50 | 84.20 | 84.37 | 1,927,572 | -1.27(-1.48%) |
Feb 24, 2017 | 84.60 | 85.77 | 83.86 | 85.64 | 2,040,152 | +1.17(+1.39%) |
Feb 23, 2017 | 84.43 | 85.42 | 84.31 | 84.47 | 1,227,489 | -0.14(-0.17%) |
Feb 22, 2017 | 84.55 | 85.11 | 84.22 | 84.61 | 1,258,436 | -0.26(-0.31%) |
Feb 21, 2017 | 85.39 | 86.04 | 84.67 | 84.87 | 1,771,688 | -0.89(-1.04%) |
Feb 17, 2017 | 85.77 | 85.77 | 85.77 | 0 | +1.51(+1.79%) | |
Feb 16, 2017 | 83.42 | 84.71 | 83.18 | 84.26 | 2,208,852 | +0.65(+0.78%) |
Feb 15, 2017 | 83.58 | 83.88 | 83.01 | 83.61 | 3,034,112 | -0.40(-0.47%) |
Feb 14, 2017 | 82.04 | 84.51 | 79.46 | 84.00 | 4,904,005 | +2.78(+3.42%) |
Feb 13, 2017 | 81.38 | 81.52 | 80.77 | 81.23 | 1,958,144 | +0.22(+0.27%) |
Feb 10, 2017 | 81.62 | 81.84 | 80.94 | 81.01 | 1,850,576 | -0.61(-0.74%) |
Feb 09, 2017 | 80.73 | 81.83 | 80.49 | 81.62 | 1,960,477 | +0.89(+1.10%) |
Feb 08, 2017 | 80.13 | 81.66 | 79.91 | 80.73 | 3,190,754 | +0.62(+0.77%) |
Feb 07, 2017 | 81.39 | 81.57 | 79.79 | 80.11 | 3,850,413 | -1.34(-1.65%) |
Feb 06, 2017 | 82.00 | 82.00 | 81.23 | 81.45 | 2,255,577 | -0.44(-0.54%) |
Feb 03, 2017 | 81.57 | 82.46 | 81.16 | 81.89 | 1,800,047 | +0.89(+1.09%) |
Feb 02, 2017 | 81.79 | 82.07 | 80.96 | 81.01 | 1,296,505 | -0.40(-0.49%) |
Feb 01, 2017 | 81.35 | 81.88 | 80.76 | 81.40 | 1,540,334 | -0.08(-0.10%) |
Jan 31, 2017 | 80.41 | 81.63 | 80.13 | 81.49 | 1,538,960 | +0.89(+1.10%) |
Jan 30, 2017 | 80.64 | 80.66 | 79.72 | 80.60 | 1,397,409 | +0.10(+0.13%) |
Jan 27, 2017 | 81.04 | 81.44 | 80.36 | 80.50 | 1,205,124 | -0.58(-0.72%) |
Jan 26, 2017 | 81.97 | 82.26 | 80.99 | 81.08 | 1,545,689 | -0.80(-0.98%) |
Jan 25, 2017 | 82.15 | 82.61 | 81.63 | 81.89 | 2,651,861 | +0.09(+0.11%) |
Jan 24, 2017 | 81.21 | 82.12 | 79.78 | 81.79 | 2,616,848 | +0.58(+0.72%) |
Jan 23, 2017 | 81.94 | 82.43 | 80.91 | 81.21 | 2,011,349 | -1.21(-1.46%) |
Jan 20, 2017 | 82.70 | 82.86 | 82.01 | 82.42 | 1,075,681 | +0.07(+0.08%) |
Jan 19, 2017 | 82.73 | 83.14 | 82.25 | 82.35 | 1,176,861 | -0.56(-0.67%) |
Jan 18, 2017 | 82.74 | 83.77 | 82.68 | 82.91 | 1,348,550 | +0.24(+0.30%) |
Jan 17, 2017 | 82.34 | 83.45 | 82.34 | 82.66 | 1,586,466 | +0.24(+0.30%) |
Jan 13, 2017 | 82.42 | 82.42 | 82.42 | 0 | +1.85(+2.29%) | |
Jan 12, 2017 | 80.53 | 80.81 | 80.08 | 80.57 | 2,489,119 | -0.20(-0.25%) |
Jan 11, 2017 | 81.46 | 81.85 | 80.72 | 80.77 | 1,884,712 | -0.62(-0.77%) |
Jan 10, 2017 | 83.02 | 83.34 | 80.95 | 81.40 | 3,029,992 | -1.58(-1.90%) |
Jan 09, 2017 | 84.16 | 84.16 | 82.68 | 82.97 | 1,596,299 | -1.27(-1.51%) |
Jan 06, 2017 | 84.15 | 84.60 | 83.85 | 84.25 | 1,042,502 | +0.09(+0.11%) |
Jan 05, 2017 | 83.99 | 84.66 | 83.59 | 84.16 | 2,455,048 | +0.23(+0.27%) |
Jan 04, 2017 | 83.10 | 84.00 | 82.92 | 83.93 | 1,437,185 | +1.29(+1.56%) |