Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 80.18 | 80.88 | 80.05 | 80.48 | 1,728,667 | +0.12(+0.15%) |
Mar 30, 2017 | 80.90 | 81.20 | 80.31 | 80.37 | 1,555,028 | -0.92(-1.13%) |
Mar 29, 2017 | 80.87 | 81.35 | 80.51 | 81.28 | 1,326,824 | +0.30(+0.37%) |
Mar 28, 2017 | 80.94 | 81.21 | 80.30 | 80.98 | 1,655,991 | -0.13(-0.17%) |
Mar 27, 2017 | 81.22 | 81.55 | 80.85 | 81.11 | 1,227,383 | -0.47(-0.58%) |
Mar 24, 2017 | 81.81 | 82.18 | 81.35 | 81.59 | 697,666 | -0.19(-0.24%) |
Mar 23, 2017 | 81.64 | 82.34 | 81.62 | 81.78 | 1,037,978 | -0.22(-0.27%) |
Mar 22, 2017 | 82.62 | 82.79 | 81.87 | 82.00 | 1,054,859 | -0.44(-0.53%) |
Mar 21, 2017 | 83.04 | 83.80 | 82.41 | 82.43 | 2,165,108 | -0.51(-0.62%) |
Mar 20, 2017 | 82.91 | 83.14 | 82.39 | 82.95 | 1,550,286 | +0.22(+0.26%) |
Mar 17, 2017 | 83.04 | 83.56 | 81.59 | 82.73 | 1,917,365 | +0.13(+0.15%) |
Mar 16, 2017 | 82.39 | 82.82 | 82.10 | 82.60 | 1,165,795 | +0.28(+0.34%) |
Mar 15, 2017 | 81.69 | 82.69 | 81.57 | 82.33 | 1,167,162 | +0.66(+0.81%) |
Mar 14, 2017 | 82.03 | 82.51 | 81.57 | 81.66 | 875,032 | -0.32(-0.39%) |
Mar 13, 2017 | 81.42 | 82.03 | 81.27 | 81.98 | 1,776,947 | +0.33(+0.40%) |
Mar 10, 2017 | 81.88 | 81.88 | 81.12 | 81.65 | 1,015,991 | +0.26(+0.32%) |
Mar 09, 2017 | 81.26 | 81.68 | 80.91 | 81.39 | 1,544,612 | +0.02(+0.02%) |
Mar 08, 2017 | 81.37 | 81.72 | 80.94 | 81.38 | 2,322,199 | -0.18(-0.23%) |
Mar 07, 2017 | 82.60 | 82.72 | 81.39 | 81.56 | 1,838,528 | -1.04(-1.26%) |
Mar 06, 2017 | 83.67 | 83.80 | 82.54 | 82.60 | 1,173,976 | -1.36(-1.62%) |
Mar 03, 2017 | 82.70 | 83.97 | 82.63 | 83.97 | 2,273,854 | +1.14(+1.38%) |
Mar 02, 2017 | 83.23 | 83.71 | 82.75 | 82.82 | 1,701,415 | -0.98(-1.17%) |
Mar 01, 2017 | 84.49 | 84.84 | 83.76 | 83.81 | 1,576,650 | -0.61(-0.73%) |
Feb 28, 2017 | 83.91 | 84.68 | 83.29 | 84.42 | 1,970,620 | +0.73(+0.87%) |
Feb 27, 2017 | 84.68 | 84.81 | 83.52 | 83.69 | 1,943,225 | -1.26(-1.48%) |
Feb 24, 2017 | 83.92 | 85.08 | 83.18 | 84.95 | 2,056,718 | +1.16(+1.39%) |
Feb 23, 2017 | 83.75 | 84.73 | 83.63 | 83.79 | 1,237,457 | -0.14(-0.17%) |
Feb 22, 2017 | 83.87 | 84.43 | 83.55 | 83.93 | 1,268,654 | -0.26(-0.31%) |
Feb 21, 2017 | 84.70 | 85.35 | 83.99 | 84.19 | 1,786,074 | -0.89(-1.04%) |
Feb 17, 2017 | 85.08 | 85.08 | 85.08 | 0 | +1.50(+1.79%) | |
Feb 16, 2017 | 82.75 | 84.02 | 82.51 | 83.58 | 2,226,789 | +0.64(+0.78%) |
Feb 15, 2017 | 82.91 | 83.20 | 82.34 | 82.93 | 3,058,749 | -0.39(-0.47%) |
Feb 14, 2017 | 81.38 | 83.83 | 78.82 | 83.33 | 4,943,826 | +2.76(+3.42%) |
Feb 13, 2017 | 80.72 | 80.87 | 80.12 | 80.57 | 1,974,044 | +0.22(+0.27%) |
Feb 10, 2017 | 80.96 | 81.18 | 80.29 | 80.36 | 1,865,603 | -0.60(-0.74%) |
Feb 09, 2017 | 80.08 | 81.17 | 79.84 | 80.96 | 1,976,397 | +0.88(+1.10%) |
Feb 08, 2017 | 79.48 | 81.00 | 79.27 | 80.08 | 3,216,664 | +0.61(+0.77%) |
Feb 07, 2017 | 80.73 | 80.92 | 79.15 | 79.47 | 3,881,679 | -1.33(-1.65%) |
Feb 06, 2017 | 81.34 | 81.34 | 80.57 | 80.80 | 2,273,893 | -0.44(-0.54%) |
Feb 03, 2017 | 80.92 | 81.80 | 80.51 | 81.23 | 1,814,664 | +0.88(+1.09%) |
Feb 02, 2017 | 81.13 | 81.41 | 80.30 | 80.36 | 1,307,033 | -0.39(-0.49%) |
Feb 01, 2017 | 80.69 | 81.22 | 80.11 | 80.75 | 1,552,842 | -0.08(-0.10%) |
Jan 31, 2017 | 79.76 | 80.97 | 79.48 | 80.83 | 1,551,457 | +0.88(+1.10%) |
Jan 30, 2017 | 79.99 | 80.01 | 79.07 | 79.95 | 1,408,757 | +0.10(+0.13%) |
Jan 27, 2017 | 80.39 | 80.78 | 79.71 | 79.85 | 1,214,910 | -0.58(-0.72%) |
Jan 26, 2017 | 81.31 | 81.60 | 80.34 | 80.43 | 1,558,241 | -0.80(-0.98%) |
Jan 25, 2017 | 81.49 | 81.95 | 80.97 | 81.23 | 2,673,395 | +0.09(+0.11%) |
Jan 24, 2017 | 80.56 | 81.46 | 79.14 | 81.13 | 2,638,098 | +0.58(+0.72%) |
Jan 23, 2017 | 81.28 | 81.76 | 80.26 | 80.56 | 2,027,681 | -1.20(-1.46%) |
Jan 20, 2017 | 82.04 | 82.19 | 81.35 | 81.75 | 1,084,416 | +0.07(+0.08%) |
Jan 19, 2017 | 82.06 | 82.47 | 81.59 | 81.69 | 1,186,417 | -0.55(-0.67%) |
Jan 18, 2017 | 82.07 | 83.09 | 82.01 | 82.24 | 1,359,501 | +0.24(+0.30%) |
Jan 17, 2017 | 81.68 | 82.78 | 81.68 | 82.00 | 1,599,348 | +0.24(+0.30%) |
Jan 13, 2017 | 81.75 | 81.75 | 81.75 | 0 | +1.83(+2.29%) | |
Jan 12, 2017 | 79.89 | 80.16 | 79.43 | 79.92 | 2,509,331 | -0.20(-0.25%) |
Jan 11, 2017 | 80.81 | 81.19 | 80.07 | 80.12 | 1,900,016 | -0.62(-0.77%) |
Jan 10, 2017 | 82.35 | 82.67 | 80.30 | 80.74 | 3,054,596 | -1.57(-1.90%) |
Jan 09, 2017 | 83.48 | 83.48 | 82.01 | 82.31 | 1,609,261 | -1.26(-1.51%) |
Jan 06, 2017 | 83.47 | 83.91 | 83.18 | 83.57 | 1,050,967 | +0.09(+0.11%) |
Jan 05, 2017 | 83.31 | 83.98 | 82.92 | 83.48 | 2,474,983 | +0.23(+0.27%) |
Jan 04, 2017 | 82.43 | 83.32 | 82.26 | 83.25 | 1,448,855 | +1.28(+1.56%) |