Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 84.48 | 84.83 | 84.37 | 84.37 | 6,772,462 | -0.13(-0.16%) |
Mar 30, 2017 | 84.57 | 84.59 | 84.12 | 84.51 | 6,557,914 | -0.16(-0.19%) |
Mar 29, 2017 | 84.49 | 84.87 | 84.08 | 84.67 | 4,990,525 | +0.06(+0.07%) |
Mar 28, 2017 | 84.61 | 84.89 | 84.01 | 84.61 | 7,421,025 | +0.16(+0.19%) |
Mar 27, 2017 | 83.84 | 84.49 | 83.61 | 84.45 | 5,508,760 | -0.23(-0.27%) |
Mar 24, 2017 | 84.55 | 85.07 | 84.47 | 84.68 | 8,002,563 | +0.31(+0.37%) |
Mar 23, 2017 | 83.99 | 84.87 | 83.95 | 84.36 | 8,121,095 | +0.32(+0.38%) |
Mar 22, 2017 | 83.40 | 84.53 | 83.40 | 84.04 | 8,245,762 | +0.44(+0.52%) |
Mar 21, 2017 | 84.96 | 85.17 | 83.55 | 83.60 | 11,683,163 | -1.06(-1.26%) |
Mar 20, 2017 | 85.72 | 87.39 | 84.46 | 84.67 | 9,941,046 | -1.01(-1.17%) |
Mar 17, 2017 | 85.68 | 86.04 | 85.61 | 85.67 | 9,072,458 | +0.19(+0.22%) |
Mar 16, 2017 | 85.74 | 85.76 | 84.94 | 85.48 | 9,663,383 | +0.11(+0.13%) |
Mar 15, 2017 | 85.21 | 85.54 | 84.89 | 85.37 | 6,688,927 | +0.35(+0.41%) |
Mar 14, 2017 | 85.38 | 85.47 | 84.72 | 85.02 | 6,330,117 | -0.53(-0.62%) |
Mar 13, 2017 | 85.26 | 85.74 | 85.08 | 85.55 | 9,420,270 | +0.36(+0.42%) |
Mar 10, 2017 | 84.97 | 85.31 | 84.59 | 85.19 | 12,899,946 | +0.59(+0.70%) |
Mar 09, 2017 | 84.52 | 84.97 | 84.22 | 84.60 | 6,270,404 | +0.14(+0.17%) |
Mar 08, 2017 | 84.66 | 84.78 | 84.37 | 84.46 | 6,175,375 | -0.09(-0.11%) |
Mar 07, 2017 | 84.49 | 84.78 | 84.35 | 84.55 | 5,977,559 | +0.11(+0.13%) |
Mar 06, 2017 | 84.05 | 84.75 | 83.80 | 84.44 | 7,739,268 | +0.14(+0.17%) |
Mar 03, 2017 | 83.84 | 84.41 | 83.72 | 84.30 | 6,018,440 | +0.25(+0.29%) |
Mar 02, 2017 | 84.50 | 84.62 | 83.64 | 84.05 | 11,105,589 | -0.44(-0.52%) |
Mar 01, 2017 | 84.25 | 84.63 | 83.95 | 84.49 | 11,724,646 | +1.00(+1.19%) |
Feb 28, 2017 | 83.70 | 83.91 | 83.31 | 83.49 | 9,021,786 | -0.06(-0.07%) |
Feb 27, 2017 | 83.85 | 83.91 | 83.46 | 83.55 | 6,453,372 | -0.41(-0.49%) |
Feb 24, 2017 | 82.94 | 83.96 | 82.88 | 83.96 | 5,425,869 | +0.24(+0.28%) |
Feb 23, 2017 | 83.77 | 84.01 | 83.42 | 83.72 | 6,362,475 | +0.36(+0.43%) |
Feb 22, 2017 | 83.18 | 83.69 | 83.08 | 83.36 | 8,831,079 | -0.11(-0.14%) |
Feb 21, 2017 | 83.08 | 83.58 | 82.76 | 83.47 | 9,796,994 | +0.44(+0.53%) |
Feb 17, 2017 | 83.03 | 83.03 | 83.03 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 83.12 | 83.24 | 82.40 | 82.99 | 9,142,970 | -0.12(-0.15%) |
Feb 15, 2017 | 82.62 | 83.11 | 82.31 | 83.11 | 8,478,255 | +0.81(+0.99%) |
Feb 14, 2017 | 81.99 | 82.41 | 81.74 | 82.30 | 6,272,502 | +0.39(+0.47%) |
Feb 13, 2017 | 81.68 | 82.16 | 81.49 | 81.91 | 6,375,979 | +0.51(+0.63%) |
Feb 10, 2017 | 81.30 | 81.63 | 80.76 | 81.40 | 11,008,908 | +0.30(+0.37%) |
Feb 09, 2017 | 80.90 | 81.28 | 80.43 | 81.10 | 6,917,024 | +0.46(+0.58%) |
Feb 08, 2017 | 81.30 | 81.34 | 80.62 | 80.63 | 8,006,927 | -0.65(-0.80%) |
Feb 07, 2017 | 81.46 | 81.82 | 81.18 | 81.28 | 9,075,764 | -0.05(-0.06%) |
Feb 06, 2017 | 81.56 | 81.59 | 81.03 | 81.33 | 10,198,844 | -0.24(-0.29%) |
Feb 03, 2017 | 81.25 | 82.27 | 80.65 | 81.57 | 29,632,466 | +3.58(+4.59%) |
Feb 02, 2017 | 77.84 | 78.36 | 77.30 | 77.99 | 11,745,972 | -0.13(-0.17%) |
Feb 01, 2017 | 78.56 | 78.74 | 77.75 | 78.12 | 7,947,289 | -0.26(-0.33%) |
Jan 31, 2017 | 77.83 | 78.91 | 77.80 | 78.38 | 7,887,449 | -0.94(-1.18%) |
Jan 30, 2017 | 79.10 | 79.35 | 78.33 | 79.31 | 9,276,930 | -0.07(-0.08%) |
Jan 27, 2017 | 78.95 | 79.41 | 78.57 | 79.38 | 5,747,119 | +0.50(+0.64%) |
Jan 26, 2017 | 79.52 | 79.52 | 78.72 | 78.88 | 8,880,469 | -0.63(-0.79%) |
Jan 25, 2017 | 79.40 | 79.85 | 79.08 | 79.50 | 9,873,312 | +0.63(+0.81%) |
Jan 24, 2017 | 78.08 | 79.11 | 77.56 | 78.87 | 8,856,857 | +1.02(+1.31%) |
Jan 23, 2017 | 77.42 | 77.99 | 77.23 | 77.84 | 7,824,054 | +0.29(+0.38%) |
Jan 20, 2017 | 77.79 | 77.97 | 77.33 | 77.55 | 9,548,929 | +0.10(+0.13%) |
Jan 19, 2017 | 77.50 | 77.56 | 77.14 | 77.45 | 6,837,006 | +0.13(+0.17%) |
Jan 18, 2017 | 77.01 | 77.54 | 76.74 | 77.31 | 8,982,925 | +0.31(+0.41%) |
Jan 17, 2017 | 76.53 | 77.22 | 76.53 | 77.00 | 6,676,356 | +0.09(+0.11%) |
Jan 13, 2017 | 76.92 | 76.92 | 76.92 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.80 | 77.20 | 76.29 | 77.11 | 7,264,715 | -0.41(-0.53%) |
Jan 11, 2017 | 76.99 | 77.51 | 76.67 | 77.51 | 7,913,745 | +0.46(+0.60%) |
Jan 10, 2017 | 77.42 | 77.61 | 76.88 | 77.05 | 6,349,854 | -0.42(-0.54%) |
Jan 09, 2017 | 77.97 | 78.13 | 77.37 | 77.47 | 7,708,975 | -0.44(-0.56%) |
Jan 06, 2017 | 77.04 | 78.17 | 76.70 | 77.90 | 9,390,441 | +1.06(+1.38%) |
Jan 05, 2017 | 76.13 | 77.26 | 76.02 | 76.84 | 8,236,247 | +0.89(+1.17%) |
Jan 04, 2017 | 75.28 | 76.05 | 75.20 | 75.95 | 8,476,980 | +0.62(+0.82%) |