Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.73 | 83.42 | 82.20 | 82.94 | 144,802 | +0.07(+0.08%) |
Mar 30, 2017 | 82.76 | 83.03 | 80.65 | 82.87 | 200,231 | -0.12(-0.14%) |
Mar 29, 2017 | 82.19 | 83.23 | 81.11 | 82.99 | 256,186 | +1.14(+1.39%) |
Mar 28, 2017 | 83.21 | 83.21 | 81.18 | 81.85 | 166,939 | -1.07(-1.29%) |
Mar 27, 2017 | 80.29 | 83.05 | 79.24 | 82.92 | 255,993 | +3.04(+3.81%) |
Mar 24, 2017 | 82.04 | 82.88 | 78.75 | 79.88 | 299,538 | -1.95(-2.38%) |
Mar 23, 2017 | 80.65 | 83.07 | 79.91 | 81.83 | 229,425 | +1.73(+2.16%) |
Mar 22, 2017 | 78.15 | 81.38 | 78.15 | 80.10 | 279,674 | +2.67(+3.45%) |
Mar 21, 2017 | 83.81 | 83.81 | 77.06 | 77.43 | 272,598 | -5.93(-7.11%) |
Mar 20, 2017 | 81.17 | 83.42 | 79.86 | 83.36 | 352,494 | +2.09(+2.57%) |
Mar 17, 2017 | 79.30 | 82.10 | 78.06 | 81.27 | 695,720 | +0.65(+0.81%) |
Mar 16, 2017 | 82.00 | 82.47 | 79.64 | 80.62 | 161,263 | -1.43(-1.74%) |
Mar 15, 2017 | 80.26 | 82.56 | 80.26 | 82.05 | 217,728 | +2.04(+2.55%) |
Mar 14, 2017 | 79.62 | 80.91 | 79.00 | 80.01 | 108,197 | -0.05(-0.06%) |
Mar 13, 2017 | 79.87 | 81.35 | 79.06 | 80.06 | 136,077 | +0.70(+0.88%) |
Mar 10, 2017 | 78.79 | 79.78 | 77.17 | 79.36 | 141,435 | +1.10(+1.41%) |
Mar 09, 2017 | 76.68 | 78.97 | 76.34 | 78.26 | 165,410 | +1.48(+1.93%) |
Mar 08, 2017 | 77.20 | 78.77 | 75.31 | 76.78 | 456,001 | -0.26(-0.34%) |
Mar 07, 2017 | 76.70 | 78.24 | 73.48 | 77.04 | 255,683 | -0.52(-0.67%) |
Mar 06, 2017 | 77.50 | 77.96 | 76.36 | 77.56 | 221,587 | -0.43(-0.55%) |
Mar 03, 2017 | 75.10 | 78.03 | 75.10 | 77.99 | 162,983 | +2.90(+3.86%) |
Mar 02, 2017 | 75.50 | 80.24 | 74.96 | 75.09 | 291,137 | -1.15(-1.51%) |
Mar 01, 2017 | 77.18 | 80.91 | 71.07 | 76.24 | 609,514 | -0.45(-0.59%) |
Feb 28, 2017 | 77.90 | 77.90 | 73.63 | 76.69 | 362,795 | -1.27(-1.63%) |
Feb 27, 2017 | 75.43 | 78.26 | 74.96 | 77.96 | 321,253 | +2.03(+2.67%) |
Feb 24, 2017 | 75.02 | 76.72 | 74.06 | 75.93 | 181,495 | +0.45(+0.60%) |
Feb 23, 2017 | 72.48 | 76.15 | 72.10 | 75.48 | 330,253 | +3.27(+4.53%) |
Feb 22, 2017 | 73.29 | 73.87 | 72.05 | 72.21 | 173,600 | -1.38(-1.88%) |
Feb 21, 2017 | 74.67 | 75.25 | 72.67 | 73.59 | 178,295 | -0.53(-0.72%) |
Feb 17, 2017 | 74.12 | 74.12 | 74.12 | 0 | +0.85(+1.16%) | |
Feb 16, 2017 | 73.40 | 74.33 | 71.77 | 73.27 | 241,964 | -0.03(-0.04%) |
Feb 15, 2017 | 71.62 | 73.63 | 71.02 | 73.30 | 170,417 | +1.65(+2.30%) |
Feb 14, 2017 | 70.01 | 71.99 | 69.90 | 71.65 | 171,309 | +1.65(+2.36%) |
Feb 13, 2017 | 72.14 | 72.31 | 68.93 | 70.00 | 319,777 | -1.99(-2.76%) |
Feb 10, 2017 | 72.16 | 73.14 | 70.80 | 71.99 | 123,806 | +0.02(+0.03%) |
Feb 09, 2017 | 70.50 | 72.67 | 70.45 | 71.97 | 215,397 | +1.62(+2.30%) |
Feb 08, 2017 | 68.83 | 71.26 | 68.22 | 70.35 | 170,913 | +0.91(+1.31%) |
Feb 07, 2017 | 71.03 | 72.37 | 69.19 | 69.44 | 157,895 | -1.50(-2.11%) |
Feb 06, 2017 | 71.14 | 72.68 | 69.85 | 70.94 | 174,115 | -0.08(-0.11%) |
Feb 03, 2017 | 69.34 | 71.05 | 68.78 | 71.02 | 147,792 | +2.33(+3.39%) |
Feb 02, 2017 | 68.10 | 70.46 | 68.10 | 68.69 | 236,301 | +0.34(+0.50%) |
Feb 01, 2017 | 69.80 | 69.80 | 67.43 | 68.35 | 237,790 | -0.86(-1.24%) |
Jan 31, 2017 | 65.73 | 69.67 | 64.29 | 69.21 | 235,730 | +3.19(+4.83%) |
Jan 30, 2017 | 66.51 | 66.54 | 64.76 | 66.02 | 218,410 | -0.73(-1.09%) |
Jan 27, 2017 | 66.15 | 67.26 | 65.75 | 66.75 | 182,045 | +0.70(+1.06%) |
Jan 26, 2017 | 65.52 | 67.10 | 65.00 | 66.05 | 196,718 | +0.65(+0.99%) |
Jan 25, 2017 | 66.51 | 67.20 | 64.51 | 65.40 | 214,400 | -1.19(-1.79%) |
Jan 24, 2017 | 66.88 | 67.93 | 65.85 | 66.59 | 221,797 | -0.20(-0.30%) |
Jan 23, 2017 | 65.85 | 67.83 | 65.82 | 66.79 | 379,366 | +0.80(+1.21%) |
Jan 20, 2017 | 66.04 | 67.00 | 65.55 | 65.99 | 238,961 | +0.04(+0.06%) |
Jan 19, 2017 | 69.86 | 69.86 | 65.21 | 65.95 | 333,116 | -4.12(-5.88%) |
Jan 18, 2017 | 69.52 | 70.63 | 69.22 | 70.07 | 417,419 | +0.29(+0.42%) |
Jan 17, 2017 | 68.19 | 71.39 | 67.94 | 69.78 | 745,499 | +0.47(+0.68%) |
Jan 13, 2017 | 69.31 | 69.31 | 69.31 | 0 | +2.94(+4.43%) | |
Jan 12, 2017 | 62.21 | 67.65 | 62.02 | 66.37 | 501,571 | +3.54(+5.63%) |
Jan 11, 2017 | 65.62 | 66.27 | 61.10 | 62.83 | 811,810 | -3.52(-5.31%) |
Jan 10, 2017 | 67.41 | 67.41 | 63.86 | 66.35 | 646,407 | -1.75(-2.57%) |
Jan 09, 2017 | 73.56 | 73.65 | 64.37 | 68.10 | 1,155,136 | -7.07(-9.41%) |
Jan 06, 2017 | 81.67 | 82.11 | 75.01 | 75.17 | 579,895 | -7.03(-8.55%) |
Jan 05, 2017 | 85.09 | 85.27 | 81.62 | 82.20 | 428,870 | -2.72(-3.20%) |
Jan 04, 2017 | 80.42 | 86.00 | 79.95 | 84.92 | 570,210 | +4.81(+6.00%) |