Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.67 | 86.83 | 86.14 | 86.38 | 1,208,405 | -0.14(-0.16%) |
Mar 30, 2017 | 85.77 | 86.83 | 85.56 | 86.52 | 1,361,195 | +0.80(+0.94%) |
Mar 29, 2017 | 86.26 | 86.26 | 85.51 | 85.71 | 1,235,119 | -0.62(-0.71%) |
Mar 28, 2017 | 85.78 | 87.01 | 85.11 | 86.33 | 1,307,631 | +0.65(+0.76%) |
Mar 27, 2017 | 84.99 | 86.14 | 84.04 | 85.68 | 1,364,885 | -0.10(-0.11%) |
Mar 24, 2017 | 85.83 | 86.70 | 85.41 | 85.78 | 1,441,555 | +0.71(+0.83%) |
Mar 23, 2017 | 85.11 | 85.77 | 84.65 | 85.07 | 1,260,996 | -0.21(-0.25%) |
Mar 22, 2017 | 84.16 | 85.32 | 83.39 | 85.28 | 1,969,293 | +1.08(+1.28%) |
Mar 21, 2017 | 86.72 | 86.96 | 84.05 | 84.21 | 2,046,926 | -2.35(-2.72%) |
Mar 20, 2017 | 86.35 | 87.11 | 85.64 | 86.56 | 1,464,163 | +0.23(+0.27%) |
Mar 17, 2017 | 86.84 | 86.93 | 85.96 | 86.33 | 2,749,169 | -0.16(-0.18%) |
Mar 16, 2017 | 87.47 | 87.47 | 86.39 | 86.49 | 2,037,892 | -0.88(-1.01%) |
Mar 15, 2017 | 87.02 | 87.61 | 86.50 | 87.37 | 1,734,369 | +0.28(+0.32%) |
Mar 14, 2017 | 87.05 | 87.22 | 86.35 | 87.09 | 1,377,567 | -0.22(-0.25%) |
Mar 13, 2017 | 86.82 | 87.57 | 86.45 | 87.31 | 2,721,862 | +0.76(+0.88%) |
Mar 10, 2017 | 86.16 | 87.01 | 85.95 | 86.55 | 2,563,115 | +0.92(+1.07%) |
Mar 09, 2017 | 84.82 | 86.10 | 83.80 | 85.64 | 3,205,737 | +0.40(+0.47%) |
Mar 08, 2017 | 84.95 | 85.43 | 84.09 | 85.24 | 4,613,679 | +1.45(+1.73%) |
Mar 07, 2017 | 83.94 | 84.18 | 83.05 | 83.79 | 1,753,069 | -0.35(-0.42%) |
Mar 06, 2017 | 83.05 | 84.37 | 82.36 | 84.15 | 3,614,375 | +0.47(+0.56%) |
Mar 03, 2017 | 83.78 | 84.03 | 83.01 | 83.68 | 1,708,158 | +0.14(+0.17%) |
Mar 02, 2017 | 85.49 | 86.01 | 83.49 | 83.54 | 2,664,302 | -1.75(-2.05%) |
Mar 01, 2017 | 84.60 | 85.64 | 83.19 | 85.28 | 2,634,065 | +1.70(+2.04%) |
Feb 28, 2017 | 84.29 | 84.50 | 82.87 | 83.58 | 1,954,086 | -0.72(-0.86%) |
Feb 27, 2017 | 83.34 | 84.35 | 82.73 | 84.30 | 1,410,005 | +0.82(+0.98%) |
Feb 24, 2017 | 83.08 | 83.75 | 82.00 | 83.48 | 1,643,042 | -0.54(-0.64%) |
Feb 23, 2017 | 85.39 | 85.46 | 83.13 | 84.02 | 1,859,649 | -1.23(-1.45%) |
Feb 22, 2017 | 85.06 | 85.66 | 84.67 | 85.26 | 1,585,363 | +0.12(+0.15%) |
Feb 21, 2017 | 85.19 | 85.96 | 84.37 | 85.13 | 2,923,949 | +0.19(+0.23%) |
Feb 17, 2017 | 84.94 | 84.94 | 84.94 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.40 | 81.60 | 80.75 | 81.48 | 1,459,956 | +0.26(+0.33%) |
Feb 15, 2017 | 81.12 | 81.64 | 80.44 | 81.22 | 1,770,538 | +0.29(+0.36%) |
Feb 14, 2017 | 81.39 | 81.53 | 79.81 | 80.93 | 1,826,909 | -0.73(-0.90%) |
Feb 13, 2017 | 81.71 | 82.25 | 81.34 | 81.66 | 1,463,432 | +0.37(+0.46%) |
Feb 10, 2017 | 81.75 | 81.77 | 80.58 | 81.29 | 2,208,951 | -0.23(-0.28%) |
Feb 09, 2017 | 81.17 | 82.10 | 80.43 | 81.52 | 3,122,351 | +0.69(+0.85%) |
Feb 08, 2017 | 80.76 | 81.40 | 80.17 | 80.83 | 2,111,758 | -0.08(-0.10%) |
Feb 07, 2017 | 80.58 | 81.28 | 80.37 | 80.91 | 1,480,965 | +0.34(+0.43%) |
Feb 06, 2017 | 80.62 | 80.73 | 79.97 | 80.57 | 1,654,700 | -0.15(-0.19%) |
Feb 03, 2017 | 80.50 | 81.02 | 80.12 | 80.72 | 1,443,483 | +0.40(+0.49%) |
Feb 02, 2017 | 80.05 | 80.69 | 79.46 | 80.32 | 2,863,754 | -0.56(-0.69%) |
Feb 01, 2017 | 82.46 | 83.30 | 80.50 | 80.87 | 4,310,562 | +0.00(+0.00%) |
Jan 31, 2017 | 81.39 | 81.53 | 79.59 | 80.87 | 2,819,366 | -0.86(-1.05%) |
Jan 30, 2017 | 80.36 | 81.81 | 79.30 | 81.73 | 2,823,428 | +0.86(+1.07%) |
Jan 27, 2017 | 80.46 | 81.25 | 80.20 | 80.87 | 1,941,293 | +0.88(+1.10%) |
Jan 26, 2017 | 80.86 | 81.42 | 79.93 | 79.99 | 2,667,540 | -0.76(-0.94%) |
Jan 25, 2017 | 81.74 | 82.42 | 80.26 | 80.75 | 3,666,437 | -0.35(-0.43%) |
Jan 24, 2017 | 79.37 | 81.51 | 79.37 | 81.10 | 5,179,858 | +1.85(+2.33%) |
Jan 23, 2017 | 78.11 | 80.04 | 77.10 | 79.25 | 7,415,598 | +1.32(+1.69%) |
Jan 20, 2017 | 74.71 | 78.14 | 74.43 | 77.93 | 17,950,270 | +8.97(+13.01%) |
Jan 19, 2017 | 69.32 | 69.83 | 68.71 | 68.96 | 4,601,884 | -0.71(-1.02%) |
Jan 18, 2017 | 68.02 | 69.67 | 67.82 | 69.67 | 3,532,915 | +2.09(+3.10%) |
Jan 17, 2017 | 68.24 | 68.93 | 67.22 | 67.58 | 2,721,720 | -1.27(-1.84%) |
Jan 13, 2017 | 68.84 | 68.84 | 68.84 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.97 | 67.60 | 65.63 | 67.46 | 4,852,830 | -1.46(-2.12%) |
Jan 11, 2017 | 67.97 | 69.19 | 67.25 | 68.92 | 2,411,486 | +0.97(+1.42%) |
Jan 10, 2017 | 66.52 | 68.13 | 66.50 | 67.95 | 2,011,550 | +1.46(+2.19%) |
Jan 09, 2017 | 66.76 | 67.64 | 66.12 | 66.49 | 2,652,476 | +0.61(+0.92%) |
Jan 06, 2017 | 65.76 | 66.34 | 65.32 | 65.88 | 1,830,925 | +0.34(+0.52%) |
Jan 05, 2017 | 65.62 | 66.25 | 64.99 | 65.54 | 2,084,884 | -0.37(-0.56%) |
Jan 04, 2017 | 66.32 | 66.49 | 65.48 | 65.91 | 1,915,646 | -0.14(-0.21%) |