Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.20 | 76.41 | 75.69 | 75.93 | 30,374 | -0.51(-0.67%) |
Mar 30, 2017 | 76.07 | 76.58 | 75.76 | 76.44 | 16,644 | +1.10(+1.46%) |
Mar 29, 2017 | 75.43 | 75.61 | 75.19 | 75.34 | 16,000 | -0.36(-0.48%) |
Mar 28, 2017 | 74.94 | 76.00 | 74.75 | 75.70 | 26,335 | +0.58(+0.77%) |
Mar 27, 2017 | 74.74 | 75.38 | 74.40 | 75.12 | 33,347 | -0.83(-1.09%) |
Mar 24, 2017 | 76.47 | 76.53 | 75.58 | 75.95 | 19,255 | -0.30(-0.39%) |
Mar 23, 2017 | 75.67 | 76.64 | 75.44 | 76.25 | 18,585 | +0.24(+0.31%) |
Mar 22, 2017 | 76.18 | 76.19 | 75.60 | 76.01 | 27,185 | -0.35(-0.46%) |
Mar 21, 2017 | 77.34 | 77.34 | 76.21 | 76.36 | 23,391 | -1.29(-1.66%) |
Mar 20, 2017 | 77.92 | 78.08 | 77.59 | 77.65 | 33,334 | -0.77(-0.99%) |
Mar 17, 2017 | 78.30 | 78.42 | 78.03 | 78.42 | 42,000 | -0.30(-0.38%) |
Mar 16, 2017 | 77.95 | 78.77 | 77.94 | 78.72 | 62,194 | -0.80(-1.01%) |
Mar 15, 2017 | 82.34 | 82.75 | 79.52 | 79.52 | 90,666 | -3.00(-3.64%) |
Mar 14, 2017 | 81.95 | 82.72 | 81.39 | 82.52 | 63,231 | +0.75(+0.92%) |
Mar 13, 2017 | 81.78 | 81.96 | 81.48 | 81.77 | 15,963 | -0.04(-0.05%) |
Mar 10, 2017 | 82.25 | 82.55 | 81.79 | 81.81 | 40,882 | -0.36(-0.43%) |
Mar 09, 2017 | 81.57 | 82.24 | 81.35 | 82.17 | 67,307 | +0.96(+1.18%) |
Mar 08, 2017 | 81.33 | 81.87 | 80.92 | 81.21 | 46,949 | +0.95(+1.18%) |
Mar 07, 2017 | 79.91 | 80.52 | 79.74 | 80.26 | 40,062 | +1.23(+1.56%) |
Mar 06, 2017 | 78.19 | 79.15 | 78.12 | 79.03 | 56,662 | +1.13(+1.45%) |
Mar 03, 2017 | 78.65 | 79.35 | 77.61 | 77.90 | 28,629 | +0.04(+0.05%) |
Mar 02, 2017 | 77.62 | 78.23 | 76.93 | 77.86 | 54,746 | +1.85(+2.44%) |
Mar 01, 2017 | 77.43 | 77.43 | 75.96 | 76.01 | 36,960 | +0.24(+0.31%) |
Feb 28, 2017 | 75.24 | 76.24 | 75.03 | 75.77 | 17,101 | -0.05(-0.07%) |
Feb 27, 2017 | 75.09 | 75.92 | 74.39 | 75.82 | 22,721 | +0.67(+0.89%) |
Feb 24, 2017 | 75.03 | 75.74 | 75.00 | 75.15 | 18,066 | -1.01(-1.33%) |
Feb 23, 2017 | 76.43 | 76.43 | 75.82 | 76.16 | 78,620 | -1.28(-1.65%) |
Feb 22, 2017 | 77.49 | 78.31 | 77.29 | 77.44 | 18,338 | -0.26(-0.33%) |
Feb 21, 2017 | 78.60 | 78.90 | 77.43 | 77.70 | 21,981 | -0.02(-0.03%) |
Feb 17, 2017 | 77.72 | 77.72 | 77.72 | 0 | +0.44(+0.57%) | |
Feb 16, 2017 | 77.53 | 77.55 | 77.00 | 77.28 | 25,268 | -0.83(-1.06%) |
Feb 15, 2017 | 79.64 | 79.76 | 77.97 | 78.11 | 45,902 | -0.72(-0.91%) |
Feb 14, 2017 | 78.18 | 79.58 | 78.02 | 78.83 | 24,916 | -0.19(-0.24%) |
Feb 13, 2017 | 79.06 | 79.74 | 78.95 | 79.02 | 14,990 | +0.95(+1.22%) |
Feb 10, 2017 | 79.27 | 79.27 | 77.60 | 78.07 | 36,867 | -0.38(-0.48%) |
Feb 09, 2017 | 76.98 | 78.53 | 76.73 | 78.45 | 45,529 | +1.22(+1.58%) |
Feb 08, 2017 | 77.20 | 77.60 | 76.73 | 77.23 | 30,324 | -0.98(-1.25%) |
Feb 07, 2017 | 78.32 | 78.55 | 77.81 | 78.21 | 18,211 | +0.36(+0.46%) |
Feb 06, 2017 | 78.86 | 79.02 | 77.80 | 77.85 | 36,752 | -2.08(-2.60%) |
Feb 03, 2017 | 80.45 | 80.61 | 79.60 | 79.93 | 10,495 | -0.43(-0.54%) |
Feb 02, 2017 | 79.88 | 80.62 | 79.47 | 80.36 | 14,724 | -0.91(-1.12%) |
Feb 01, 2017 | 82.19 | 82.86 | 81.14 | 81.27 | 23,812 | +0.24(+0.30%) |
Jan 31, 2017 | 81.41 | 81.48 | 80.60 | 81.03 | 21,541 | -2.28(-2.74%) |
Jan 30, 2017 | 83.99 | 83.99 | 82.86 | 83.31 | 22,020 | -0.78(-0.92%) |
Jan 27, 2017 | 84.63 | 84.85 | 83.93 | 84.09 | 8,827 | -0.10(-0.12%) |
Jan 26, 2017 | 84.26 | 84.83 | 84.06 | 84.19 | 26,673 | +1.40(+1.69%) |
Jan 25, 2017 | 83.17 | 83.69 | 82.62 | 82.79 | 30,892 | +1.34(+1.64%) |
Jan 24, 2017 | 81.00 | 81.88 | 80.49 | 81.45 | 16,128 | +0.75(+0.92%) |
Jan 23, 2017 | 81.20 | 81.44 | 80.28 | 80.71 | 46,551 | -1.00(-1.23%) |
Jan 20, 2017 | 82.23 | 82.70 | 80.74 | 81.71 | 32,161 | -0.34(-0.41%) |
Jan 19, 2017 | 83.01 | 83.44 | 81.93 | 82.05 | 40,915 | -0.03(-0.04%) |
Jan 18, 2017 | 80.89 | 82.45 | 80.68 | 82.08 | 29,523 | +1.31(+1.62%) |
Jan 17, 2017 | 80.78 | 81.24 | 80.60 | 80.77 | 33,506 | -2.38(-2.86%) |
Jan 13, 2017 | 83.15 | 83.15 | 83.15 | 0 | -0.41(-0.49%) | |
Jan 12, 2017 | 82.70 | 83.88 | 82.21 | 83.56 | 32,288 | -0.78(-0.92%) |
Jan 11, 2017 | 85.26 | 86.41 | 83.44 | 84.34 | 31,014 | -0.54(-0.64%) |
Jan 10, 2017 | 85.18 | 85.61 | 84.47 | 84.88 | 27,939 | -0.80(-0.93%) |
Jan 09, 2017 | 86.00 | 86.45 | 85.20 | 85.68 | 30,827 | -1.33(-1.53%) |
Jan 06, 2017 | 86.95 | 87.32 | 86.19 | 87.01 | 64,099 | +1.15(+1.34%) |
Jan 05, 2017 | 86.34 | 86.58 | 85.35 | 85.86 | 47,116 | -2.62(-2.96%) |
Jan 04, 2017 | 88.08 | 88.92 | 87.94 | 88.48 | 31,811 | -0.68(-0.76%) |