Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.06 | 86.22 | 85.54 | 85.78 | 1,216,867 | -0.14(-0.16%) |
Mar 30, 2017 | 85.17 | 86.23 | 84.97 | 85.92 | 1,370,727 | +0.80(+0.94%) |
Mar 29, 2017 | 85.66 | 85.66 | 84.92 | 85.12 | 1,243,768 | -0.61(-0.71%) |
Mar 28, 2017 | 85.19 | 86.41 | 84.52 | 85.73 | 1,316,788 | +0.65(+0.76%) |
Mar 27, 2017 | 84.40 | 85.54 | 83.46 | 85.08 | 1,374,443 | -0.10(-0.11%) |
Mar 24, 2017 | 85.23 | 86.10 | 84.81 | 85.18 | 1,451,649 | +0.70(+0.83%) |
Mar 23, 2017 | 84.51 | 85.17 | 84.07 | 84.48 | 1,269,826 | -0.21(-0.25%) |
Mar 22, 2017 | 83.58 | 84.72 | 82.81 | 84.69 | 1,983,083 | +1.07(+1.28%) |
Mar 21, 2017 | 86.12 | 86.35 | 83.46 | 83.62 | 2,061,260 | -2.34(-2.72%) |
Mar 20, 2017 | 85.75 | 86.50 | 85.05 | 85.96 | 1,474,416 | +0.23(+0.27%) |
Mar 17, 2017 | 86.24 | 86.33 | 85.36 | 85.73 | 2,768,420 | -0.16(-0.18%) |
Mar 16, 2017 | 86.86 | 86.86 | 85.79 | 85.89 | 2,052,163 | -0.88(-1.01%) |
Mar 15, 2017 | 86.41 | 87.00 | 85.90 | 86.76 | 1,746,514 | +0.28(+0.32%) |
Mar 14, 2017 | 86.44 | 86.62 | 85.75 | 86.48 | 1,387,213 | -0.22(-0.25%) |
Mar 13, 2017 | 86.21 | 86.97 | 85.84 | 86.70 | 2,740,922 | +0.75(+0.88%) |
Mar 10, 2017 | 85.56 | 86.41 | 85.35 | 85.95 | 2,581,063 | +0.91(+1.07%) |
Mar 09, 2017 | 84.23 | 85.50 | 83.22 | 85.04 | 3,228,185 | +0.39(+0.47%) |
Mar 08, 2017 | 84.36 | 84.84 | 83.51 | 84.65 | 4,645,986 | +1.44(+1.73%) |
Mar 07, 2017 | 83.36 | 83.60 | 82.47 | 83.21 | 1,765,345 | -0.35(-0.42%) |
Mar 06, 2017 | 82.47 | 83.79 | 81.79 | 83.56 | 3,639,684 | +0.46(+0.56%) |
Mar 03, 2017 | 83.19 | 83.45 | 82.43 | 83.10 | 1,720,119 | +0.14(+0.17%) |
Mar 02, 2017 | 84.90 | 85.42 | 82.91 | 82.96 | 2,682,958 | -1.73(-2.05%) |
Mar 01, 2017 | 84.02 | 85.05 | 82.61 | 84.69 | 2,652,510 | +1.69(+2.04%) |
Feb 28, 2017 | 83.70 | 83.91 | 82.29 | 83.00 | 1,967,769 | -0.72(-0.86%) |
Feb 27, 2017 | 82.76 | 83.76 | 82.16 | 83.72 | 1,419,878 | +0.81(+0.98%) |
Feb 24, 2017 | 82.50 | 83.17 | 81.43 | 82.90 | 1,654,547 | -0.53(-0.64%) |
Feb 23, 2017 | 84.79 | 84.86 | 82.55 | 83.44 | 1,872,671 | -1.23(-1.45%) |
Feb 22, 2017 | 84.47 | 85.07 | 84.08 | 84.66 | 1,596,464 | +0.12(+0.15%) |
Feb 21, 2017 | 84.59 | 85.36 | 83.78 | 84.54 | 2,944,424 | +0.19(+0.23%) |
Feb 17, 2017 | 84.35 | 84.35 | 84.35 | 0 | +3.43(+4.24%) | |
Feb 16, 2017 | 80.84 | 81.03 | 80.19 | 80.92 | 1,470,179 | +0.26(+0.33%) |
Feb 15, 2017 | 80.56 | 81.07 | 79.88 | 80.65 | 1,782,936 | +0.29(+0.36%) |
Feb 14, 2017 | 80.82 | 80.96 | 79.25 | 80.36 | 1,839,702 | -0.73(-0.90%) |
Feb 13, 2017 | 81.14 | 81.68 | 80.78 | 81.09 | 1,473,679 | +0.37(+0.46%) |
Feb 10, 2017 | 81.18 | 81.20 | 80.02 | 80.72 | 2,224,419 | -0.23(-0.28%) |
Feb 09, 2017 | 80.60 | 81.53 | 79.87 | 80.95 | 3,144,215 | +0.68(+0.85%) |
Feb 08, 2017 | 80.20 | 80.84 | 79.61 | 80.27 | 2,126,545 | -0.08(-0.10%) |
Feb 07, 2017 | 80.01 | 80.72 | 79.81 | 80.35 | 1,491,336 | +0.34(+0.43%) |
Feb 06, 2017 | 80.06 | 80.17 | 79.41 | 80.01 | 1,666,286 | -0.15(-0.19%) |
Feb 03, 2017 | 79.94 | 80.46 | 79.56 | 80.15 | 1,453,591 | +0.39(+0.49%) |
Feb 02, 2017 | 79.49 | 80.13 | 78.91 | 79.76 | 2,883,807 | -0.55(-0.69%) |
Feb 01, 2017 | 81.89 | 82.72 | 79.94 | 80.31 | 4,340,747 | +0.00(+0.00%) |
Jan 31, 2017 | 80.82 | 80.96 | 79.03 | 80.31 | 2,839,108 | -0.85(-1.05%) |
Jan 30, 2017 | 79.80 | 81.24 | 78.74 | 81.16 | 2,843,199 | +0.86(+1.07%) |
Jan 27, 2017 | 79.90 | 80.68 | 79.64 | 80.31 | 1,954,887 | +0.87(+1.10%) |
Jan 26, 2017 | 80.30 | 80.86 | 79.37 | 79.43 | 2,686,220 | -0.75(-0.94%) |
Jan 25, 2017 | 81.17 | 81.85 | 79.70 | 80.18 | 3,692,111 | -0.35(-0.43%) |
Jan 24, 2017 | 78.82 | 80.94 | 78.82 | 80.53 | 5,216,130 | +1.83(+2.33%) |
Jan 23, 2017 | 77.57 | 79.49 | 76.56 | 78.70 | 7,467,526 | +1.31(+1.69%) |
Jan 20, 2017 | 74.19 | 77.59 | 73.92 | 77.39 | 18,075,968 | +8.91(+13.01%) |
Jan 19, 2017 | 68.84 | 69.34 | 68.24 | 68.48 | 4,634,109 | -0.71(-1.02%) |
Jan 18, 2017 | 67.55 | 69.19 | 67.35 | 69.19 | 3,557,654 | +2.08(+3.10%) |
Jan 17, 2017 | 67.76 | 68.45 | 66.76 | 67.11 | 2,740,779 | -1.26(-1.84%) |
Jan 13, 2017 | 68.37 | 68.37 | 68.37 | 0 | +1.38(+2.06%) | |
Jan 12, 2017 | 66.51 | 67.13 | 65.17 | 66.99 | 4,886,812 | -1.45(-2.12%) |
Jan 11, 2017 | 67.49 | 68.71 | 66.78 | 68.44 | 2,428,372 | +0.96(+1.42%) |
Jan 10, 2017 | 66.06 | 67.66 | 66.04 | 67.48 | 2,025,636 | +1.45(+2.19%) |
Jan 09, 2017 | 66.30 | 67.17 | 65.66 | 66.03 | 2,671,050 | +0.60(+0.92%) |
Jan 06, 2017 | 65.30 | 65.88 | 64.87 | 65.42 | 1,843,746 | +0.34(+0.52%) |
Jan 05, 2017 | 65.16 | 65.79 | 64.53 | 65.08 | 2,099,484 | -0.37(-0.56%) |
Jan 04, 2017 | 65.86 | 66.03 | 65.02 | 65.45 | 1,929,060 | -0.14(-0.21%) |