Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 83.28 | 84.24 | 83.28 | 83.92 | 3,168,421 | +0.50(+0.60%) |
Mar 30, 2017 | 82.76 | 83.56 | 82.40 | 83.42 | 2,201,212 | +0.49(+0.59%) |
Mar 29, 2017 | 82.63 | 83.18 | 82.48 | 82.93 | 2,415,599 | -0.13(-0.15%) |
Mar 28, 2017 | 81.90 | 83.31 | 81.73 | 83.05 | 4,080,486 | +1.10(+1.35%) |
Mar 27, 2017 | 81.72 | 82.11 | 81.15 | 81.95 | 2,746,939 | -0.21(-0.26%) |
Mar 24, 2017 | 82.66 | 82.78 | 81.97 | 82.16 | 3,230,771 | -0.47(-0.57%) |
Mar 23, 2017 | 83.32 | 83.60 | 82.41 | 82.63 | 3,086,751 | -0.68(-0.82%) |
Mar 22, 2017 | 83.66 | 83.82 | 82.81 | 83.31 | 2,917,922 | +0.01(+0.01%) |
Mar 21, 2017 | 84.08 | 84.58 | 83.20 | 83.30 | 3,948,478 | -0.48(-0.57%) |
Mar 20, 2017 | 84.51 | 84.63 | 83.63 | 83.78 | 3,031,330 | -0.81(-0.95%) |
Mar 17, 2017 | 84.40 | 85.23 | 84.20 | 84.59 | 5,641,221 | +0.27(+0.32%) |
Mar 16, 2017 | 84.31 | 84.41 | 83.91 | 84.31 | 3,080,516 | +0.05(+0.06%) |
Mar 15, 2017 | 83.91 | 84.70 | 83.57 | 84.27 | 4,160,168 | +0.71(+0.85%) |
Mar 14, 2017 | 83.84 | 84.02 | 83.25 | 83.55 | 3,514,654 | -0.52(-0.61%) |
Mar 13, 2017 | 83.32 | 84.08 | 83.15 | 84.07 | 3,381,156 | +0.59(+0.71%) |
Mar 10, 2017 | 83.12 | 83.57 | 82.71 | 83.48 | 3,780,907 | +0.65(+0.78%) |
Mar 09, 2017 | 83.01 | 83.09 | 82.61 | 82.83 | 2,942,030 | +0.13(+0.16%) |
Mar 08, 2017 | 82.62 | 82.99 | 82.31 | 82.69 | 2,902,254 | +0.07(+0.09%) |
Mar 07, 2017 | 82.91 | 83.21 | 82.52 | 82.62 | 2,795,522 | -0.36(-0.43%) |
Mar 06, 2017 | 82.53 | 83.19 | 82.30 | 82.98 | 3,173,233 | +0.13(+0.16%) |
Mar 03, 2017 | 83.01 | 83.37 | 82.71 | 82.85 | 3,493,638 | -0.02(-0.02%) |
Mar 02, 2017 | 83.68 | 83.68 | 82.80 | 82.87 | 3,184,610 | -0.72(-0.86%) |
Mar 01, 2017 | 83.66 | 83.98 | 83.45 | 83.59 | 4,329,479 | +0.87(+1.05%) |
Feb 28, 2017 | 83.44 | 83.68 | 82.50 | 82.72 | 4,850,905 | -0.76(-0.91%) |
Feb 27, 2017 | 83.01 | 83.51 | 82.71 | 83.48 | 3,549,456 | +0.43(+0.52%) |
Feb 24, 2017 | 82.01 | 83.05 | 81.94 | 83.05 | 3,474,358 | +0.85(+1.04%) |
Feb 23, 2017 | 82.91 | 82.98 | 82.04 | 82.19 | 5,084,007 | -0.41(-0.50%) |
Feb 22, 2017 | 82.47 | 83.55 | 82.31 | 82.61 | 6,690,901 | -1.64(-1.95%) |
Feb 21, 2017 | 83.61 | 84.37 | 83.37 | 84.25 | 4,887,256 | +0.64(+0.77%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.55 | 84.57 | 83.42 | 83.86 | 6,584,533 | -0.76(-0.90%) |
Feb 15, 2017 | 84.50 | 84.73 | 84.04 | 84.62 | 3,574,216 | +0.02(+0.03%) |
Feb 14, 2017 | 84.35 | 84.87 | 83.53 | 84.59 | 7,574,074 | +0.38(+0.45%) |
Feb 13, 2017 | 83.56 | 84.24 | 83.46 | 84.21 | 4,995,972 | +0.90(+1.08%) |
Feb 10, 2017 | 82.66 | 83.44 | 82.48 | 83.31 | 5,169,997 | +0.68(+0.83%) |
Feb 09, 2017 | 82.40 | 83.06 | 82.29 | 82.63 | 3,112,638 | +0.23(+0.28%) |
Feb 08, 2017 | 82.13 | 82.58 | 81.90 | 82.40 | 4,378,583 | +0.36(+0.44%) |
Feb 07, 2017 | 82.57 | 82.65 | 81.74 | 82.03 | 4,624,633 | -0.29(-0.35%) |
Feb 06, 2017 | 82.76 | 83.05 | 82.08 | 82.32 | 4,437,508 | -0.69(-0.83%) |
Feb 03, 2017 | 82.04 | 83.21 | 81.75 | 83.01 | 6,261,175 | +1.44(+1.76%) |
Feb 02, 2017 | 81.72 | 82.04 | 81.04 | 81.58 | 5,608,834 | -0.19(-0.24%) |
Feb 01, 2017 | 83.66 | 84.25 | 80.12 | 81.77 | 18,907,836 | -2.93(-3.46%) |
Jan 31, 2017 | 86.78 | 86.78 | 84.35 | 84.70 | 16,432,978 | -6.13(-6.75%) |
Jan 30, 2017 | 91.52 | 91.53 | 90.29 | 90.84 | 3,748,066 | -0.82(-0.90%) |
Jan 27, 2017 | 90.81 | 91.74 | 90.49 | 91.66 | 2,942,847 | +0.90(+0.99%) |
Jan 26, 2017 | 90.79 | 91.09 | 90.46 | 90.76 | 2,314,421 | -0.05(-0.05%) |
Jan 25, 2017 | 90.21 | 90.91 | 89.94 | 90.80 | 2,634,776 | +0.73(+0.81%) |
Jan 24, 2017 | 88.95 | 90.24 | 88.60 | 90.07 | 2,779,240 | +1.23(+1.39%) |
Jan 23, 2017 | 89.25 | 89.29 | 88.59 | 88.84 | 2,176,735 | -0.39(-0.43%) |
Jan 20, 2017 | 88.83 | 89.26 | 88.73 | 89.23 | 3,057,187 | +0.54(+0.60%) |
Jan 19, 2017 | 89.24 | 89.38 | 88.49 | 88.69 | 2,380,852 | -0.54(-0.60%) |
Jan 18, 2017 | 88.77 | 89.61 | 88.50 | 89.23 | 2,629,183 | +0.69(+0.78%) |
Jan 17, 2017 | 88.24 | 88.57 | 88.03 | 88.54 | 3,188,342 | -0.13(-0.15%) |
Jan 13, 2017 | 88.67 | 88.67 | 88.67 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.65 | 88.65 | 87.94 | 88.41 | 2,469,835 | -0.21(-0.24%) |
Jan 11, 2017 | 88.20 | 88.85 | 88.20 | 88.62 | 2,966,757 | +0.20(+0.23%) |
Jan 10, 2017 | 88.97 | 89.11 | 88.03 | 88.42 | 3,720,101 | -0.66(-0.74%) |
Jan 09, 2017 | 89.26 | 89.41 | 88.87 | 89.08 | 2,531,952 | -0.49(-0.55%) |
Jan 06, 2017 | 89.26 | 89.77 | 88.89 | 89.57 | 2,276,548 | +0.18(+0.20%) |
Jan 05, 2017 | 89.26 | 90.02 | 89.14 | 89.39 | 2,391,451 | +0.05(+0.05%) |
Jan 04, 2017 | 89.49 | 89.92 | 89.23 | 89.35 | 2,358,817 | +0.02(+0.03%) |