Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 84.19 | 85.15 | 84.19 | 84.84 | 3,134,258 | +0.51(+0.60%) |
Mar 30, 2017 | 83.66 | 84.47 | 83.30 | 84.33 | 2,177,477 | +0.50(+0.59%) |
Mar 29, 2017 | 83.53 | 84.09 | 83.38 | 83.83 | 2,389,553 | -0.13(-0.15%) |
Mar 28, 2017 | 82.80 | 84.22 | 82.62 | 83.96 | 4,036,489 | +1.11(+1.35%) |
Mar 27, 2017 | 82.61 | 83.00 | 82.03 | 82.84 | 2,717,321 | -0.21(-0.26%) |
Mar 24, 2017 | 83.56 | 83.68 | 82.86 | 83.06 | 3,195,936 | -0.47(-0.57%) |
Mar 23, 2017 | 84.23 | 84.51 | 83.31 | 83.53 | 3,053,468 | -0.69(-0.82%) |
Mar 22, 2017 | 84.57 | 84.73 | 83.71 | 84.22 | 2,886,459 | +0.01(+0.01%) |
Mar 21, 2017 | 85.00 | 85.50 | 84.11 | 84.21 | 3,905,904 | -0.48(-0.57%) |
Mar 20, 2017 | 85.43 | 85.55 | 84.54 | 84.69 | 2,998,645 | -0.81(-0.95%) |
Mar 17, 2017 | 85.32 | 86.16 | 85.11 | 85.51 | 5,580,395 | +0.28(+0.32%) |
Mar 16, 2017 | 85.23 | 85.33 | 84.83 | 85.23 | 3,047,300 | +0.05(+0.06%) |
Mar 15, 2017 | 84.83 | 85.62 | 84.48 | 85.18 | 4,115,311 | +0.72(+0.85%) |
Mar 14, 2017 | 84.75 | 84.93 | 84.16 | 84.47 | 3,476,757 | -0.52(-0.61%) |
Mar 13, 2017 | 84.23 | 85.00 | 84.05 | 84.99 | 3,344,699 | +0.60(+0.71%) |
Mar 10, 2017 | 84.02 | 84.48 | 83.61 | 84.39 | 3,740,140 | +0.66(+0.78%) |
Mar 09, 2017 | 83.91 | 84.00 | 83.51 | 83.73 | 2,910,308 | +0.13(+0.16%) |
Mar 08, 2017 | 83.52 | 83.90 | 83.21 | 83.60 | 2,870,961 | +0.07(+0.09%) |
Mar 07, 2017 | 83.81 | 84.12 | 83.42 | 83.52 | 2,765,380 | -0.36(-0.43%) |
Mar 06, 2017 | 83.43 | 84.10 | 83.20 | 83.89 | 3,139,018 | +0.13(+0.16%) |
Mar 03, 2017 | 83.91 | 84.28 | 83.62 | 83.75 | 3,455,968 | -0.02(-0.02%) |
Mar 02, 2017 | 84.59 | 84.59 | 83.70 | 83.77 | 3,150,272 | -0.73(-0.86%) |
Mar 01, 2017 | 84.58 | 84.90 | 84.35 | 84.50 | 4,282,797 | +0.88(+1.05%) |
Feb 28, 2017 | 84.35 | 84.59 | 83.40 | 83.62 | 4,798,601 | -0.77(-0.91%) |
Feb 27, 2017 | 83.92 | 84.42 | 83.61 | 84.39 | 3,511,184 | +0.43(+0.52%) |
Feb 24, 2017 | 82.91 | 83.96 | 82.84 | 83.95 | 3,436,896 | +0.86(+1.04%) |
Feb 23, 2017 | 83.81 | 83.88 | 82.93 | 83.09 | 5,029,189 | -0.42(-0.50%) |
Feb 22, 2017 | 83.37 | 84.47 | 83.21 | 83.51 | 6,618,757 | -1.66(-1.95%) |
Feb 21, 2017 | 84.52 | 85.29 | 84.28 | 85.17 | 4,834,560 | +0.65(+0.77%) |
Feb 17, 2017 | 84.52 | 84.52 | 84.52 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 85.47 | 85.49 | 84.33 | 84.77 | 6,513,536 | -0.77(-0.90%) |
Feb 15, 2017 | 85.42 | 85.66 | 84.96 | 85.54 | 3,535,678 | +0.02(+0.03%) |
Feb 14, 2017 | 85.27 | 85.79 | 84.44 | 85.52 | 7,492,408 | +0.38(+0.45%) |
Feb 13, 2017 | 84.47 | 85.16 | 84.37 | 85.13 | 4,942,104 | +0.91(+1.08%) |
Feb 10, 2017 | 83.56 | 84.35 | 83.38 | 84.22 | 5,114,252 | +0.69(+0.83%) |
Feb 09, 2017 | 83.30 | 83.96 | 83.19 | 83.53 | 3,079,077 | +0.24(+0.28%) |
Feb 08, 2017 | 83.02 | 83.48 | 82.79 | 83.30 | 4,331,372 | +0.37(+0.44%) |
Feb 07, 2017 | 83.47 | 83.56 | 82.63 | 82.93 | 4,574,769 | -0.29(-0.35%) |
Feb 06, 2017 | 83.66 | 83.96 | 82.97 | 83.22 | 4,389,662 | -0.70(-0.83%) |
Feb 03, 2017 | 82.94 | 84.11 | 82.64 | 83.92 | 6,193,665 | +1.45(+1.76%) |
Feb 02, 2017 | 82.61 | 82.94 | 81.92 | 82.46 | 5,548,357 | -0.20(-0.24%) |
Feb 01, 2017 | 84.58 | 85.17 | 81.00 | 82.66 | 18,703,964 | -2.97(-3.46%) |
Jan 31, 2017 | 87.73 | 87.73 | 85.27 | 85.63 | 16,255,792 | -6.20(-6.75%) |
Jan 30, 2017 | 92.52 | 92.52 | 91.28 | 91.83 | 3,707,653 | -0.83(-0.90%) |
Jan 27, 2017 | 91.80 | 92.74 | 91.48 | 92.66 | 2,911,116 | +0.91(+0.99%) |
Jan 26, 2017 | 91.78 | 92.08 | 91.44 | 91.75 | 2,289,466 | -0.05(-0.05%) |
Jan 25, 2017 | 91.20 | 91.90 | 90.92 | 91.79 | 2,606,367 | +0.74(+0.81%) |
Jan 24, 2017 | 89.92 | 91.22 | 89.57 | 91.06 | 2,749,274 | +1.25(+1.39%) |
Jan 23, 2017 | 90.22 | 90.26 | 89.56 | 89.81 | 2,153,265 | -0.39(-0.43%) |
Jan 20, 2017 | 89.79 | 90.23 | 89.70 | 90.20 | 3,024,223 | +0.54(+0.60%) |
Jan 19, 2017 | 90.21 | 90.35 | 89.45 | 89.66 | 2,355,181 | -0.54(-0.60%) |
Jan 18, 2017 | 89.74 | 90.59 | 89.46 | 90.20 | 2,600,835 | +0.70(+0.78%) |
Jan 17, 2017 | 89.20 | 89.53 | 88.99 | 89.50 | 3,153,964 | -0.13(-0.15%) |
Jan 13, 2017 | 89.64 | 89.64 | 89.64 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 89.61 | 89.61 | 88.90 | 89.38 | 2,443,204 | -0.21(-0.24%) |
Jan 11, 2017 | 89.17 | 89.82 | 89.17 | 89.59 | 2,934,768 | +0.20(+0.23%) |
Jan 10, 2017 | 89.94 | 90.08 | 88.99 | 89.39 | 3,679,990 | -0.67(-0.74%) |
Jan 09, 2017 | 90.23 | 90.38 | 89.84 | 90.05 | 2,504,652 | -0.49(-0.55%) |
Jan 06, 2017 | 90.23 | 90.75 | 89.86 | 90.55 | 2,252,001 | +0.18(+0.20%) |
Jan 05, 2017 | 90.23 | 91.00 | 90.11 | 90.37 | 2,365,666 | +0.05(+0.05%) |
Jan 04, 2017 | 90.47 | 90.90 | 90.20 | 90.32 | 2,333,383 | +0.02(+0.03%) |