Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 89.27 | 89.62 | 88.69 | 88.87 | 2,405,316 | -0.43(-0.49%) |
Mar 30, 2017 | 89.08 | 90.04 | 89.08 | 89.30 | 2,202,764 | +0.05(+0.05%) |
Mar 29, 2017 | 88.71 | 89.36 | 88.57 | 89.26 | 1,762,605 | +0.09(+0.11%) |
Mar 28, 2017 | 87.92 | 89.63 | 87.76 | 89.16 | 2,391,747 | +1.25(+1.42%) |
Mar 27, 2017 | 87.75 | 88.26 | 87.24 | 87.92 | 2,280,220 | -0.31(-0.35%) |
Mar 24, 2017 | 88.23 | 88.57 | 87.99 | 88.23 | 2,410,777 | +0.34(+0.39%) |
Mar 23, 2017 | 86.95 | 88.41 | 86.89 | 87.89 | 4,936,728 | +0.94(+1.09%) |
Mar 22, 2017 | 84.24 | 87.05 | 84.03 | 86.95 | 4,811,387 | +2.87(+3.41%) |
Mar 21, 2017 | 84.95 | 86.41 | 83.67 | 84.08 | 5,813,888 | +0.40(+0.47%) |
Mar 20, 2017 | 83.36 | 84.20 | 83.33 | 83.68 | 2,329,373 | +0.33(+0.40%) |
Mar 17, 2017 | 83.41 | 83.50 | 82.94 | 83.35 | 3,195,323 | +0.25(+0.31%) |
Mar 16, 2017 | 82.87 | 83.51 | 82.43 | 83.10 | 1,956,730 | +0.23(+0.27%) |
Mar 15, 2017 | 81.79 | 83.12 | 81.78 | 82.87 | 2,132,287 | +1.46(+1.80%) |
Mar 14, 2017 | 81.96 | 81.96 | 81.39 | 81.41 | 2,181,878 | -0.72(-0.87%) |
Mar 13, 2017 | 81.71 | 82.17 | 81.55 | 82.12 | 2,369,752 | +0.39(+0.47%) |
Mar 10, 2017 | 82.08 | 82.11 | 81.18 | 81.74 | 2,318,098 | +0.29(+0.36%) |
Mar 09, 2017 | 81.57 | 82.20 | 81.20 | 81.44 | 2,020,237 | -0.08(-0.09%) |
Mar 08, 2017 | 81.10 | 81.82 | 80.80 | 81.52 | 2,871,043 | +0.23(+0.28%) |
Mar 07, 2017 | 81.77 | 81.94 | 81.09 | 81.29 | 2,023,165 | -0.54(-0.66%) |
Mar 06, 2017 | 81.70 | 82.12 | 81.21 | 81.83 | 2,232,856 | -0.07(-0.08%) |
Mar 03, 2017 | 82.42 | 82.75 | 81.55 | 81.90 | 2,184,805 | -0.69(-0.83%) |
Mar 02, 2017 | 83.23 | 83.25 | 82.30 | 82.59 | 3,143,992 | -0.92(-1.10%) |
Mar 01, 2017 | 82.57 | 83.92 | 82.45 | 83.50 | 2,744,161 | +1.42(+1.72%) |
Feb 28, 2017 | 82.39 | 82.80 | 81.99 | 82.09 | 2,741,727 | -0.43(-0.53%) |
Feb 27, 2017 | 82.07 | 82.71 | 81.86 | 82.52 | 1,997,818 | +0.35(+0.42%) |
Feb 24, 2017 | 82.12 | 82.65 | 81.91 | 82.17 | 2,672,386 | +0.08(+0.09%) |
Feb 23, 2017 | 82.87 | 83.03 | 82.06 | 82.10 | 2,133,743 | -0.64(-0.78%) |
Feb 22, 2017 | 82.76 | 83.07 | 82.67 | 82.74 | 2,105,495 | -0.01(-0.01%) |
Feb 21, 2017 | 83.26 | 83.58 | 82.51 | 82.75 | 3,867,618 | -1.29(-1.53%) |
Feb 17, 2017 | 84.03 | 84.03 | 84.03 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.79 | 85.64 | 83.23 | 84.11 | 3,632,342 | -0.02(-0.02%) |
Feb 15, 2017 | 82.35 | 84.13 | 82.08 | 84.13 | 3,664,217 | +1.48(+1.79%) |
Feb 14, 2017 | 82.11 | 82.67 | 81.87 | 82.65 | 2,516,760 | +0.48(+0.58%) |
Feb 13, 2017 | 81.67 | 82.21 | 81.43 | 82.17 | 1,599,479 | +0.87(+1.08%) |
Feb 10, 2017 | 81.81 | 81.81 | 81.29 | 81.30 | 1,985,061 | -0.32(-0.39%) |
Feb 09, 2017 | 81.68 | 81.79 | 81.12 | 81.62 | 2,616,719 | +0.40(+0.50%) |
Feb 08, 2017 | 80.61 | 81.33 | 80.28 | 81.21 | 1,987,962 | +0.52(+0.64%) |
Feb 07, 2017 | 80.46 | 81.19 | 80.45 | 80.70 | 1,645,779 | +0.15(+0.19%) |
Feb 06, 2017 | 80.37 | 80.62 | 80.13 | 80.55 | 1,301,854 | +0.19(+0.23%) |
Feb 03, 2017 | 79.72 | 80.42 | 79.72 | 80.36 | 1,474,558 | +0.89(+1.12%) |
Feb 02, 2017 | 79.37 | 79.76 | 78.82 | 79.46 | 1,918,118 | -0.13(-0.17%) |
Feb 01, 2017 | 79.45 | 80.13 | 79.25 | 79.60 | 2,383,795 | +0.04(+0.05%) |
Jan 31, 2017 | 80.16 | 80.16 | 79.33 | 79.56 | 2,617,987 | -0.62(-0.77%) |
Jan 30, 2017 | 80.72 | 80.72 | 79.54 | 80.18 | 2,394,647 | -0.77(-0.95%) |
Jan 27, 2017 | 80.85 | 81.18 | 80.43 | 80.95 | 1,800,742 | +0.23(+0.28%) |
Jan 26, 2017 | 80.68 | 81.10 | 80.44 | 80.72 | 2,284,394 | +0.22(+0.27%) |
Jan 25, 2017 | 79.74 | 80.59 | 79.22 | 80.51 | 2,227,472 | +1.03(+1.30%) |
Jan 24, 2017 | 79.32 | 79.91 | 79.01 | 79.47 | 1,548,082 | +0.13(+0.17%) |
Jan 23, 2017 | 79.14 | 79.49 | 78.83 | 79.34 | 1,543,998 | -0.01(-0.01%) |
Jan 20, 2017 | 79.81 | 80.65 | 79.14 | 79.35 | 2,605,015 | -0.14(-0.18%) |
Jan 19, 2017 | 78.73 | 80.21 | 78.73 | 79.49 | 3,684,706 | +1.44(+1.84%) |
Jan 18, 2017 | 77.50 | 78.14 | 77.18 | 78.05 | 1,560,459 | +0.58(+0.75%) |
Jan 17, 2017 | 77.65 | 77.96 | 77.31 | 77.47 | 2,247,574 | -0.24(-0.31%) |
Jan 13, 2017 | 77.72 | 77.72 | 77.72 | 0 | +0.71(+0.92%) | |
Jan 12, 2017 | 77.76 | 77.83 | 76.21 | 77.01 | 2,426,225 | -0.89(-1.15%) |
Jan 11, 2017 | 77.38 | 78.45 | 76.93 | 77.90 | 3,071,157 | +0.86(+1.11%) |
Jan 10, 2017 | 77.20 | 77.51 | 76.79 | 77.05 | 2,305,344 | -0.30(-0.39%) |
Jan 09, 2017 | 77.16 | 77.77 | 76.74 | 77.35 | 2,810,630 | -0.05(-0.06%) |
Jan 06, 2017 | 76.92 | 78.07 | 76.48 | 77.40 | 2,452,362 | +0.49(+0.64%) |
Jan 05, 2017 | 77.18 | 78.12 | 76.79 | 76.91 | 3,007,464 | -0.53(-0.68%) |
Jan 04, 2017 | 77.81 | 78.43 | 77.35 | 77.43 | 4,270,716 | -0.15(-0.19%) |