Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.64 | 83.85 | 82.56 | 83.63 | 1,472,179 | +0.75(+0.90%) |
Mar 30, 2017 | 82.54 | 83.12 | 82.17 | 82.88 | 1,007,289 | +0.06(+0.07%) |
Mar 29, 2017 | 81.32 | 82.93 | 81.26 | 82.82 | 1,450,708 | +1.47(+1.81%) |
Mar 28, 2017 | 80.96 | 81.47 | 80.35 | 81.35 | 845,511 | +0.55(+0.68%) |
Mar 27, 2017 | 81.39 | 81.70 | 80.33 | 80.80 | 862,976 | -0.74(-0.91%) |
Mar 24, 2017 | 82.62 | 82.94 | 81.49 | 81.54 | 1,565,591 | -0.91(-1.11%) |
Mar 23, 2017 | 82.23 | 83.18 | 81.87 | 82.46 | 970,601 | +0.21(+0.26%) |
Mar 22, 2017 | 81.83 | 82.44 | 81.32 | 82.24 | 1,234,853 | +0.92(+1.13%) |
Mar 21, 2017 | 81.83 | 82.53 | 81.24 | 81.32 | 1,126,258 | -0.21(-0.26%) |
Mar 20, 2017 | 80.92 | 82.05 | 80.91 | 81.54 | 1,605,370 | +0.66(+0.82%) |
Mar 17, 2017 | 81.43 | 81.97 | 80.87 | 80.88 | 2,278,192 | -0.41(-0.50%) |
Mar 16, 2017 | 82.06 | 82.42 | 80.92 | 81.28 | 1,473,338 | -0.86(-1.05%) |
Mar 15, 2017 | 80.96 | 82.35 | 80.96 | 82.15 | 2,783,514 | +1.66(+2.06%) |
Mar 14, 2017 | 81.08 | 81.09 | 80.26 | 80.49 | 1,097,055 | -0.60(-0.74%) |
Mar 13, 2017 | 81.22 | 81.35 | 80.06 | 81.09 | 1,426,716 | +0.15(+0.18%) |
Mar 10, 2017 | 81.00 | 82.48 | 80.54 | 80.94 | 1,118,000 | -0.06(-0.08%) |
Mar 09, 2017 | 81.26 | 81.76 | 80.42 | 81.00 | 1,833,057 | -0.31(-0.38%) |
Mar 08, 2017 | 83.52 | 83.52 | 81.24 | 81.31 | 2,271,972 | -2.41(-2.88%) |
Mar 07, 2017 | 83.55 | 84.30 | 83.24 | 83.73 | 824,269 | -0.17(-0.20%) |
Mar 06, 2017 | 84.13 | 84.26 | 83.31 | 83.90 | 856,481 | -0.49(-0.58%) |
Mar 03, 2017 | 83.49 | 84.55 | 83.08 | 84.39 | 1,025,599 | +0.76(+0.90%) |
Mar 02, 2017 | 84.16 | 84.62 | 82.92 | 83.63 | 1,165,928 | -0.53(-0.63%) |
Mar 01, 2017 | 83.69 | 84.56 | 82.78 | 84.16 | 1,578,304 | +0.03(+0.04%) |
Feb 28, 2017 | 83.84 | 84.47 | 83.25 | 84.13 | 1,731,164 | +0.30(+0.36%) |
Feb 27, 2017 | 84.16 | 84.47 | 83.71 | 83.83 | 861,333 | -0.17(-0.20%) |
Feb 24, 2017 | 82.55 | 84.45 | 82.22 | 84.00 | 1,801,980 | +1.56(+1.89%) |
Feb 23, 2017 | 81.09 | 82.63 | 80.66 | 82.44 | 1,668,128 | +1.66(+2.05%) |
Feb 22, 2017 | 81.49 | 82.42 | 80.42 | 80.78 | 1,691,010 | -0.79(-0.97%) |
Feb 21, 2017 | 81.13 | 81.77 | 80.92 | 81.58 | 1,951,448 | +0.44(+0.55%) |
Feb 17, 2017 | 81.13 | 81.13 | 81.13 | 0 | +0.79(+0.98%) | |
Feb 16, 2017 | 81.59 | 82.25 | 80.10 | 80.35 | 2,919,430 | -1.00(-1.24%) |
Feb 15, 2017 | 81.69 | 81.69 | 80.58 | 81.35 | 3,303,578 | -0.68(-0.83%) |
Feb 14, 2017 | 83.51 | 83.51 | 81.80 | 82.03 | 2,358,848 | -1.51(-1.81%) |
Feb 13, 2017 | 83.86 | 84.11 | 83.35 | 83.54 | 1,432,423 | +0.03(+0.04%) |
Feb 10, 2017 | 83.91 | 84.19 | 82.71 | 83.51 | 2,312,740 | -0.44(-0.53%) |
Feb 09, 2017 | 83.94 | 84.27 | 83.09 | 83.95 | 915,048 | +0.02(+0.02%) |
Feb 08, 2017 | 83.56 | 84.56 | 83.06 | 83.94 | 1,114,366 | +0.48(+0.57%) |
Feb 07, 2017 | 83.36 | 83.98 | 83.03 | 83.46 | 851,336 | +0.19(+0.23%) |
Feb 06, 2017 | 83.64 | 83.83 | 82.22 | 83.27 | 1,856,873 | -0.67(-0.80%) |
Feb 03, 2017 | 83.91 | 84.91 | 83.66 | 83.94 | 1,237,626 | +0.69(+0.82%) |
Feb 02, 2017 | 83.12 | 83.74 | 82.75 | 83.25 | 1,226,620 | +0.37(+0.44%) |
Feb 01, 2017 | 83.72 | 83.94 | 82.75 | 82.89 | 1,309,300 | -0.96(-1.14%) |
Jan 31, 2017 | 83.03 | 84.19 | 83.03 | 83.84 | 1,673,798 | +0.94(+1.14%) |
Jan 30, 2017 | 82.99 | 82.99 | 82.39 | 82.90 | 993,624 | -0.01(-0.01%) |
Jan 27, 2017 | 83.95 | 83.98 | 82.52 | 82.91 | 1,090,394 | -0.89(-1.06%) |
Jan 26, 2017 | 83.81 | 84.40 | 83.35 | 83.80 | 1,663,676 | +0.14(+0.17%) |
Jan 25, 2017 | 83.59 | 84.13 | 82.96 | 83.66 | 1,671,878 | +0.03(+0.04%) |
Jan 24, 2017 | 82.64 | 83.91 | 82.40 | 83.63 | 1,509,161 | +1.01(+1.23%) |
Jan 23, 2017 | 82.34 | 82.88 | 82.20 | 82.61 | 1,271,259 | +0.19(+0.24%) |
Jan 20, 2017 | 81.87 | 82.89 | 81.85 | 82.42 | 1,959,948 | +0.82(+1.00%) |
Jan 19, 2017 | 80.84 | 81.72 | 80.32 | 81.60 | 1,261,973 | +0.09(+0.11%) |
Jan 18, 2017 | 80.19 | 81.80 | 80.12 | 81.51 | 2,380,348 | +1.00(+1.25%) |
Jan 17, 2017 | 80.15 | 80.84 | 80.15 | 80.50 | 1,813,820 | +0.82(+1.03%) |
Jan 13, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.16(-0.20%) | |
Jan 12, 2017 | 79.49 | 80.40 | 79.12 | 79.85 | 1,358,806 | +0.23(+0.29%) |
Jan 11, 2017 | 79.59 | 80.46 | 79.42 | 79.61 | 1,201,070 | -0.12(-0.16%) |
Jan 10, 2017 | 80.25 | 80.46 | 79.43 | 79.74 | 1,578,946 | -0.34(-0.43%) |
Jan 09, 2017 | 80.72 | 80.91 | 79.47 | 80.08 | 1,918,225 | -0.97(-1.19%) |
Jan 06, 2017 | 81.71 | 81.97 | 80.77 | 81.05 | 1,620,366 | -0.93(-1.14%) |
Jan 05, 2017 | 79.68 | 82.04 | 79.28 | 81.98 | 3,619,784 | +2.13(+2.66%) |
Jan 04, 2017 | 77.46 | 80.57 | 77.22 | 79.86 | 3,197,330 | +2.45(+3.17%) |