Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.96 | 80.28 | 79.47 | 79.71 | 8,295,997 | -0.30(-0.38%) |
Mar 30, 2017 | 80.29 | 80.68 | 79.59 | 80.02 | 9,156,264 | -0.22(-0.27%) |
Mar 29, 2017 | 79.40 | 80.24 | 79.35 | 80.23 | 6,626,645 | +0.67(+0.84%) |
Mar 28, 2017 | 78.90 | 79.99 | 78.78 | 79.56 | 8,528,406 | +0.66(+0.84%) |
Mar 27, 2017 | 79.44 | 79.70 | 78.56 | 78.90 | 8,719,541 | -1.27(-1.58%) |
Mar 24, 2017 | 80.13 | 80.49 | 79.96 | 80.17 | 8,539,676 | +0.09(+0.11%) |
Mar 23, 2017 | 80.40 | 80.82 | 80.00 | 80.08 | 7,342,658 | -0.39(-0.48%) |
Mar 22, 2017 | 79.92 | 80.81 | 79.82 | 80.47 | 10,919,621 | +0.26(+0.32%) |
Mar 21, 2017 | 80.22 | 80.35 | 79.73 | 80.21 | 9,975,743 | +0.28(+0.35%) |
Mar 20, 2017 | 79.64 | 80.07 | 79.45 | 79.93 | 7,140,426 | -0.01(-0.02%) |
Mar 17, 2017 | 80.18 | 80.49 | 79.94 | 79.94 | 19,333,656 | -0.13(-0.17%) |
Mar 16, 2017 | 80.78 | 80.83 | 79.76 | 80.08 | 11,980,713 | -0.76(-0.94%) |
Mar 15, 2017 | 80.24 | 80.91 | 79.84 | 80.83 | 12,758,668 | +1.13(+1.42%) |
Mar 14, 2017 | 80.53 | 80.61 | 79.53 | 79.70 | 13,383,098 | -1.48(-1.82%) |
Mar 13, 2017 | 82.04 | 82.27 | 81.15 | 81.18 | 8,577,570 | -0.94(-1.14%) |
Mar 10, 2017 | 82.70 | 82.71 | 81.25 | 82.12 | 8,836,588 | +0.42(+0.52%) |
Mar 09, 2017 | 81.15 | 81.79 | 80.56 | 81.69 | 9,760,254 | +0.32(+0.39%) |
Mar 08, 2017 | 82.91 | 83.09 | 81.22 | 81.38 | 12,212,235 | -1.63(-1.97%) |
Mar 07, 2017 | 84.29 | 84.55 | 82.92 | 83.01 | 8,969,877 | -1.01(-1.20%) |
Mar 06, 2017 | 84.08 | 84.26 | 83.65 | 84.02 | 6,373,786 | -0.28(-0.33%) |
Mar 03, 2017 | 84.55 | 84.05 | 84.30 | 6,613,610 | +0.14(+0.17%) | |
Mar 02, 2017 | 84.39 | 84.83 | 84.12 | 84.16 | 7,932,170 | -0.39(-0.46%) |
Mar 01, 2017 | 83.83 | 84.93 | 83.80 | 84.55 | 9,896,545 | +1.02(+1.23%) |
Feb 28, 2017 | 82.90 | 83.71 | 82.77 | 83.52 | 9,464,349 | +0.56(+0.67%) |
Feb 27, 2017 | 82.15 | 83.35 | 81.94 | 82.96 | 9,801,015 | +1.21(+1.48%) |
Feb 24, 2017 | 82.33 | 82.42 | 81.27 | 81.75 | 8,336,982 | -0.67(-0.81%) |
Feb 23, 2017 | 82.66 | 83.02 | 82.22 | 82.42 | 11,663,862 | +0.48(+0.58%) |
Feb 22, 2017 | 82.55 | 82.99 | 81.89 | 81.95 | 7,720,663 | -0.99(-1.20%) |
Feb 21, 2017 | 82.21 | 83.38 | 82.11 | 82.94 | 8,912,413 | +1.03(+1.26%) |
Feb 17, 2017 | 81.91 | 81.91 | 81.91 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.88 | 83.88 | 81.98 | 82.17 | 12,766,711 | -1.40(-1.68%) |
Feb 15, 2017 | 83.31 | 84.07 | 83.31 | 83.57 | 9,493,601 | +0.04(+0.04%) |
Feb 14, 2017 | 83.65 | 83.94 | 82.99 | 83.54 | 7,827,183 | -0.23(-0.27%) |
Feb 13, 2017 | 83.36 | 83.82 | 83.13 | 83.77 | 6,604,054 | +0.63(+0.76%) |
Feb 10, 2017 | 82.91 | 83.43 | 82.63 | 83.13 | 8,423,470 | +0.58(+0.70%) |
Feb 09, 2017 | 82.05 | 82.82 | 82.13 | 82.55 | 6,263,896 | +0.50(+0.61%) |
Feb 08, 2017 | 81.72 | 82.21 | 81.13 | 82.05 | 7,056,057 | +0.14(+0.17%) |
Feb 07, 2017 | 83.08 | 83.17 | 81.71 | 81.91 | 8,207,408 | -1.17(-1.41%) |
Feb 06, 2017 | 83.30 | 83.46 | 82.69 | 83.08 | 7,665,917 | -0.43(-0.52%) |
Feb 03, 2017 | 82.66 | 84.04 | 82.46 | 83.52 | 9,007,122 | +1.00(+1.21%) |
Feb 02, 2017 | 81.75 | 82.54 | 81.41 | 82.52 | 8,549,238 | +0.89(+1.09%) |
Feb 01, 2017 | 81.77 | 82.20 | 81.51 | 81.63 | 8,007,267 | -0.26(-0.31%) |
Jan 31, 2017 | 82.28 | 82.51 | 81.45 | 81.88 | 10,803,945 | -0.35(-0.42%) |
Jan 30, 2017 | 83.21 | 83.68 | 81.81 | 82.23 | 11,211,931 | -1.45(-1.73%) |
Jan 27, 2017 | 83.49 | 84.35 | 82.99 | 83.68 | 15,908,878 | -2.03(-2.37%) |
Jan 26, 2017 | 86.41 | 86.64 | 85.67 | 85.71 | 9,415,960 | -0.51(-0.59%) |
Jan 25, 2017 | 85.96 | 86.35 | 85.55 | 86.21 | 7,165,039 | +0.64(+0.75%) |
Jan 24, 2017 | 85.19 | 86.12 | 85.02 | 85.57 | 6,810,779 | +0.72(+0.85%) |
Jan 23, 2017 | 84.66 | 85.27 | 84.56 | 84.85 | 6,940,805 | -0.15(-0.18%) |
Jan 20, 2017 | 85.54 | 85.85 | 84.82 | 85.01 | 9,153,161 | +0.01(+0.02%) |
Jan 19, 2017 | 85.22 | 85.27 | 84.78 | 84.99 | 4,661,262 | -0.26(-0.31%) |
Jan 18, 2017 | 85.07 | 85.33 | 84.86 | 85.26 | 6,602,540 | -0.25(-0.29%) |
Jan 17, 2017 | 85.60 | 85.87 | 85.38 | 85.51 | 6,350,148 | -0.07(-0.09%) |
Jan 13, 2017 | 85.58 | 85.58 | 85.58 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.67 | 86.03 | 84.87 | 85.42 | 6,717,771 | +0.17(+0.20%) |
Jan 11, 2017 | 84.68 | 85.63 | 84.46 | 85.25 | 8,302,078 | +0.71(+0.84%) |
Jan 10, 2017 | 84.98 | 85.59 | 84.49 | 84.54 | 8,409,962 | -0.65(-0.76%) |
Jan 09, 2017 | 85.52 | 85.57 | 84.65 | 85.18 | 9,371,577 | -0.74(-0.86%) |
Jan 06, 2017 | 86.37 | 86.46 | 85.58 | 85.92 | 6,476,330 | -0.35(-0.40%) |
Jan 05, 2017 | 86.77 | 87.13 | 85.83 | 86.27 | 8,061,296 | -0.38(-0.43%) |
Jan 04, 2017 | 87.07 | 87.25 | 86.48 | 86.64 | 9,083,833 | -0.02(-0.03%) |