Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.25 | 82.44 | 81.24 | 81.32 | 1,320,712 | -1.18(-1.43%) |
Mar 30, 2017 | 81.70 | 83.32 | 81.60 | 82.50 | 1,637,863 | +1.05(+1.29%) |
Mar 29, 2017 | 81.18 | 81.69 | 80.71 | 81.44 | 746,808 | -0.09(-0.10%) |
Mar 28, 2017 | 79.46 | 81.78 | 79.46 | 81.53 | 1,441,892 | +1.97(+2.48%) |
Mar 27, 2017 | 77.63 | 79.75 | 77.57 | 79.56 | 1,456,673 | +1.19(+1.52%) |
Mar 24, 2017 | 78.26 | 78.49 | 77.88 | 78.36 | 810,173 | +0.29(+0.38%) |
Mar 23, 2017 | 77.89 | 78.95 | 77.63 | 78.07 | 1,115,572 | +0.02(+0.02%) |
Mar 22, 2017 | 77.93 | 78.28 | 77.44 | 78.05 | 1,628,709 | +0.18(+0.23%) |
Mar 21, 2017 | 79.22 | 79.39 | 77.32 | 77.87 | 1,740,665 | -1.22(-1.55%) |
Mar 20, 2017 | 79.81 | 80.08 | 79.03 | 79.09 | 1,765,292 | -0.68(-0.86%) |
Mar 17, 2017 | 81.52 | 81.79 | 79.67 | 79.77 | 2,231,949 | -1.64(-2.01%) |
Mar 16, 2017 | 82.11 | 82.32 | 79.92 | 81.42 | 2,112,643 | -1.55(-1.86%) |
Mar 15, 2017 | 82.35 | 83.57 | 81.77 | 82.96 | 2,408,517 | +0.93(+1.13%) |
Mar 14, 2017 | 82.34 | 82.64 | 81.79 | 82.03 | 1,010,396 | -0.88(-1.06%) |
Mar 13, 2017 | 82.81 | 83.28 | 82.70 | 82.91 | 795,646 | +0.11(+0.14%) |
Mar 10, 2017 | 83.12 | 83.50 | 82.38 | 82.80 | 737,565 | -0.02(-0.02%) |
Mar 09, 2017 | 83.24 | 83.54 | 82.56 | 82.82 | 1,180,766 | -0.51(-0.61%) |
Mar 08, 2017 | 83.93 | 84.05 | 83.10 | 83.33 | 1,283,383 | -0.75(-0.89%) |
Mar 07, 2017 | 84.04 | 84.39 | 83.74 | 84.08 | 1,563,536 | -0.27(-0.32%) |
Mar 06, 2017 | 84.49 | 84.49 | 83.65 | 84.35 | 1,461,346 | -0.20(-0.23%) |
Mar 03, 2017 | 84.70 | 85.24 | 83.95 | 84.55 | 1,613,755 | +0.02(+0.02%) |
Mar 02, 2017 | 85.17 | 85.50 | 84.48 | 84.53 | 1,130,190 | -0.85(-1.00%) |
Mar 01, 2017 | 84.45 | 85.80 | 84.24 | 85.38 | 1,687,991 | +1.65(+1.97%) |
Feb 28, 2017 | 83.68 | 84.49 | 83.30 | 83.73 | 1,273,196 | +0.20(+0.24%) |
Feb 27, 2017 | 83.67 | 83.82 | 83.00 | 83.53 | 808,312 | +0.09(+0.10%) |
Feb 24, 2017 | 82.04 | 83.58 | 81.72 | 83.44 | 1,897,675 | +0.87(+1.05%) |
Feb 23, 2017 | 83.09 | 83.47 | 81.55 | 82.57 | 2,251,072 | -0.27(-0.33%) |
Feb 22, 2017 | 82.35 | 83.51 | 82.08 | 82.85 | 1,331,876 | +0.04(+0.05%) |
Feb 21, 2017 | 82.40 | 83.13 | 82.23 | 82.81 | 1,469,592 | +0.73(+0.89%) |
Feb 17, 2017 | 82.08 | 82.08 | 82.08 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 82.04 | 82.40 | 81.62 | 82.05 | 1,081,771 | +0.09(+0.12%) |
Feb 15, 2017 | 81.29 | 82.09 | 81.12 | 81.95 | 1,860,751 | +0.31(+0.38%) |
Feb 14, 2017 | 81.89 | 81.91 | 80.86 | 81.64 | 2,517,077 | -0.24(-0.29%) |
Feb 13, 2017 | 81.57 | 82.45 | 81.25 | 81.88 | 1,199,473 | +0.82(+1.01%) |
Feb 10, 2017 | 81.34 | 81.71 | 80.74 | 81.05 | 1,908,444 | -0.15(-0.19%) |
Feb 09, 2017 | 80.58 | 81.61 | 80.58 | 81.20 | 1,397,785 | +0.85(+1.06%) |
Feb 08, 2017 | 80.14 | 80.37 | 79.02 | 80.35 | 1,456,055 | +0.06(+0.07%) |
Feb 07, 2017 | 80.80 | 81.29 | 80.00 | 80.30 | 1,394,661 | -0.21(-0.26%) |
Feb 06, 2017 | 80.76 | 81.37 | 80.09 | 80.51 | 1,035,023 | -0.37(-0.46%) |
Feb 03, 2017 | 80.51 | 81.38 | 79.83 | 80.87 | 1,418,581 | +0.63(+0.79%) |
Feb 02, 2017 | 80.84 | 80.98 | 79.83 | 80.24 | 1,319,772 | -1.05(-1.29%) |
Feb 01, 2017 | 81.04 | 82.03 | 80.68 | 81.29 | 2,147,134 | +0.13(+0.16%) |
Jan 31, 2017 | 81.23 | 81.48 | 80.47 | 81.16 | 2,368,441 | -0.43(-0.52%) |
Jan 30, 2017 | 81.00 | 81.89 | 80.62 | 81.58 | 1,671,794 | +0.34(+0.42%) |
Jan 27, 2017 | 82.65 | 82.65 | 80.46 | 81.24 | 2,572,028 | -1.21(-1.47%) |
Jan 26, 2017 | 82.71 | 84.13 | 82.20 | 82.45 | 2,722,182 | -1.50(-1.79%) |
Jan 25, 2017 | 81.89 | 84.02 | 81.80 | 83.95 | 2,032,444 | +2.38(+2.92%) |
Jan 24, 2017 | 81.18 | 82.19 | 80.77 | 81.57 | 1,402,713 | +0.71(+0.88%) |
Jan 23, 2017 | 81.31 | 82.14 | 80.27 | 80.86 | 2,186,181 | -2.18(-2.63%) |
Jan 20, 2017 | 80.30 | 84.16 | 79.46 | 83.05 | 4,342,965 | +3.22(+4.04%) |
Jan 19, 2017 | 82.37 | 83.21 | 79.51 | 79.83 | 3,111,022 | -0.43(-0.54%) |
Jan 18, 2017 | 79.33 | 80.64 | 78.75 | 80.26 | 1,762,832 | +0.66(+0.83%) |
Jan 17, 2017 | 79.74 | 81.48 | 79.10 | 79.60 | 1,958,418 | +0.35(+0.44%) |
Jan 13, 2017 | 79.25 | 79.25 | 79.25 | 0 | +1.67(+2.16%) | |
Jan 12, 2017 | 76.72 | 77.83 | 75.93 | 77.58 | 1,800,625 | +0.63(+0.82%) |
Jan 11, 2017 | 76.77 | 77.68 | 76.76 | 76.94 | 1,737,267 | +0.16(+0.21%) |
Jan 10, 2017 | 77.03 | 77.88 | 76.31 | 76.78 | 978,773 | -0.26(-0.33%) |
Jan 09, 2017 | 78.69 | 79.12 | 76.73 | 77.04 | 1,812,765 | -2.14(-2.70%) |
Jan 06, 2017 | 77.18 | 79.64 | 76.91 | 79.17 | 1,882,218 | +1.98(+2.57%) |
Jan 05, 2017 | 76.73 | 78.33 | 76.59 | 77.19 | 2,484,747 | +0.50(+0.65%) |
Jan 04, 2017 | 76.76 | 77.53 | 74.68 | 76.69 | 4,908,228 | +0.34(+0.45%) |