Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.69 | 86.85 | 86.16 | 86.40 | 1,208,028 | -0.14(-0.16%) |
Mar 30, 2017 | 85.79 | 86.86 | 85.59 | 86.54 | 1,360,771 | +0.80(+0.94%) |
Mar 29, 2017 | 86.29 | 86.29 | 85.54 | 85.74 | 1,234,734 | -0.62(-0.71%) |
Mar 28, 2017 | 85.81 | 87.04 | 85.14 | 86.36 | 1,307,223 | +0.65(+0.76%) |
Mar 27, 2017 | 85.02 | 86.17 | 84.07 | 85.71 | 1,364,459 | -0.10(-0.11%) |
Mar 24, 2017 | 85.86 | 86.73 | 85.43 | 85.80 | 1,441,105 | +0.71(+0.83%) |
Mar 23, 2017 | 85.13 | 85.79 | 84.68 | 85.10 | 1,260,603 | -0.21(-0.25%) |
Mar 22, 2017 | 84.19 | 85.34 | 83.41 | 85.31 | 1,968,679 | +1.08(+1.28%) |
Mar 21, 2017 | 86.75 | 86.98 | 84.07 | 84.23 | 2,046,288 | -2.35(-2.72%) |
Mar 20, 2017 | 86.38 | 87.13 | 85.67 | 86.59 | 1,463,707 | +0.23(+0.27%) |
Mar 17, 2017 | 86.87 | 86.96 | 85.99 | 86.36 | 2,748,312 | -0.16(-0.18%) |
Mar 16, 2017 | 87.50 | 87.50 | 86.42 | 86.52 | 2,037,257 | -0.88(-1.01%) |
Mar 15, 2017 | 87.05 | 87.64 | 86.53 | 87.40 | 1,733,828 | +0.28(+0.32%) |
Mar 14, 2017 | 87.07 | 87.25 | 86.38 | 87.12 | 1,377,138 | -0.22(-0.25%) |
Mar 13, 2017 | 86.84 | 87.60 | 86.47 | 87.34 | 2,721,013 | +0.76(+0.88%) |
Mar 10, 2017 | 86.19 | 87.04 | 85.98 | 86.58 | 2,562,315 | +0.92(+1.07%) |
Mar 09, 2017 | 84.84 | 86.13 | 83.83 | 85.66 | 3,204,738 | +0.40(+0.47%) |
Mar 08, 2017 | 84.97 | 85.46 | 84.12 | 85.27 | 4,612,241 | +1.45(+1.73%) |
Mar 07, 2017 | 83.97 | 84.21 | 83.08 | 83.82 | 1,752,522 | -0.35(-0.42%) |
Mar 06, 2017 | 83.08 | 84.40 | 82.39 | 84.17 | 3,613,247 | +0.47(+0.56%) |
Mar 03, 2017 | 83.80 | 84.06 | 83.03 | 83.70 | 1,707,625 | +0.14(+0.17%) |
Mar 02, 2017 | 85.52 | 86.04 | 83.52 | 83.56 | 2,663,471 | -1.75(-2.05%) |
Mar 01, 2017 | 84.63 | 85.67 | 83.22 | 85.31 | 2,633,243 | +1.70(+2.04%) |
Feb 28, 2017 | 84.31 | 84.52 | 82.89 | 83.61 | 1,953,476 | -0.72(-0.86%) |
Feb 27, 2017 | 83.37 | 84.37 | 82.76 | 84.33 | 1,409,565 | +0.82(+0.98%) |
Feb 24, 2017 | 83.10 | 83.77 | 82.03 | 83.51 | 1,642,529 | -0.54(-0.64%) |
Feb 23, 2017 | 85.41 | 85.49 | 83.16 | 84.05 | 1,859,069 | -1.23(-1.45%) |
Feb 22, 2017 | 85.09 | 85.69 | 84.69 | 85.28 | 1,584,868 | +0.12(+0.15%) |
Feb 21, 2017 | 85.21 | 85.99 | 84.39 | 85.16 | 2,923,038 | +0.19(+0.23%) |
Feb 17, 2017 | 84.97 | 84.97 | 84.97 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.43 | 81.62 | 80.78 | 81.51 | 1,459,501 | +0.26(+0.33%) |
Feb 15, 2017 | 81.15 | 81.67 | 80.47 | 81.24 | 1,769,986 | +0.29(+0.36%) |
Feb 14, 2017 | 81.41 | 81.55 | 79.83 | 80.95 | 1,826,340 | -0.73(-0.90%) |
Feb 13, 2017 | 81.74 | 82.28 | 81.37 | 81.68 | 1,462,975 | +0.37(+0.46%) |
Feb 10, 2017 | 81.77 | 81.79 | 80.61 | 81.31 | 2,208,262 | -0.23(-0.28%) |
Feb 09, 2017 | 81.19 | 82.13 | 80.46 | 81.54 | 3,121,378 | +0.69(+0.85%) |
Feb 08, 2017 | 80.79 | 81.43 | 80.19 | 80.86 | 2,111,099 | -0.08(-0.10%) |
Feb 07, 2017 | 80.60 | 81.31 | 80.40 | 80.94 | 1,480,503 | +0.34(+0.43%) |
Feb 06, 2017 | 80.64 | 80.76 | 79.99 | 80.59 | 1,654,184 | -0.15(-0.19%) |
Feb 03, 2017 | 80.53 | 81.05 | 80.14 | 80.74 | 1,443,033 | +0.40(+0.49%) |
Feb 02, 2017 | 80.07 | 80.72 | 79.49 | 80.34 | 2,862,861 | -0.56(-0.69%) |
Feb 01, 2017 | 82.49 | 83.33 | 80.52 | 80.90 | 4,309,218 | +0.00(+0.00%) |
Jan 31, 2017 | 81.41 | 81.55 | 79.61 | 80.90 | 2,818,487 | -0.86(-1.05%) |
Jan 30, 2017 | 80.38 | 81.83 | 79.32 | 81.76 | 2,822,548 | +0.86(+1.07%) |
Jan 27, 2017 | 80.49 | 81.27 | 80.23 | 80.89 | 1,940,687 | +0.88(+1.10%) |
Jan 26, 2017 | 80.88 | 81.45 | 79.95 | 80.01 | 2,666,709 | -0.76(-0.94%) |
Jan 25, 2017 | 81.76 | 82.45 | 80.29 | 80.77 | 3,665,294 | -0.35(-0.43%) |
Jan 24, 2017 | 79.40 | 81.54 | 79.40 | 81.12 | 5,178,243 | +1.85(+2.33%) |
Jan 23, 2017 | 78.13 | 80.07 | 77.12 | 79.28 | 7,413,286 | +1.32(+1.69%) |
Jan 20, 2017 | 74.73 | 78.16 | 74.46 | 77.96 | 17,944,674 | +8.98(+13.01%) |
Jan 19, 2017 | 69.34 | 69.85 | 68.73 | 68.98 | 4,600,449 | -0.71(-1.02%) |
Jan 18, 2017 | 68.04 | 69.69 | 67.84 | 69.69 | 3,531,813 | +2.09(+3.10%) |
Jan 17, 2017 | 68.26 | 68.95 | 67.24 | 67.60 | 2,720,871 | -1.27(-1.84%) |
Jan 13, 2017 | 68.87 | 68.87 | 68.87 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.99 | 67.62 | 65.65 | 67.48 | 4,851,317 | -1.46(-2.12%) |
Jan 11, 2017 | 67.99 | 69.21 | 67.27 | 68.94 | 2,410,734 | +0.97(+1.42%) |
Jan 10, 2017 | 66.55 | 68.15 | 66.52 | 67.97 | 2,010,923 | +1.46(+2.19%) |
Jan 09, 2017 | 66.78 | 67.66 | 66.14 | 66.51 | 2,651,649 | +0.61(+0.92%) |
Jan 06, 2017 | 65.78 | 66.36 | 65.34 | 65.90 | 1,830,354 | +0.34(+0.52%) |
Jan 05, 2017 | 65.64 | 66.27 | 65.01 | 65.56 | 2,084,234 | -0.37(-0.56%) |
Jan 04, 2017 | 66.34 | 66.51 | 65.50 | 65.93 | 1,915,049 | -0.14(-0.21%) |