Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 79.86 | 80.56 | 79.50 | 79.53 | 1,995,286 | -0.58(-0.72%) |
Mar 30, 2017 | 80.29 | 80.77 | 80.01 | 80.11 | 1,552,435 | -0.33(-0.41%) |
Mar 29, 2017 | 78.54 | 80.67 | 78.54 | 80.44 | 2,538,308 | +1.81(+2.30%) |
Mar 28, 2017 | 78.29 | 79.05 | 78.29 | 78.63 | 1,335,200 | +0.02(+0.02%) |
Mar 27, 2017 | 77.41 | 78.67 | 77.39 | 78.61 | 1,734,393 | +0.83(+1.06%) |
Mar 24, 2017 | 77.28 | 78.03 | 77.09 | 77.79 | 1,380,977 | +0.51(+0.66%) |
Mar 23, 2017 | 77.16 | 77.96 | 77.10 | 77.28 | 1,602,626 | +0.10(+0.13%) |
Mar 22, 2017 | 77.39 | 77.54 | 76.58 | 77.18 | 1,323,857 | -0.03(-0.03%) |
Mar 21, 2017 | 78.18 | 78.44 | 77.08 | 77.20 | 2,213,068 | -0.90(-1.15%) |
Mar 20, 2017 | 78.77 | 78.98 | 77.51 | 78.10 | 1,801,260 | -0.56(-0.71%) |
Mar 17, 2017 | 79.00 | 79.37 | 78.07 | 78.66 | 2,555,079 | -0.42(-0.53%) |
Mar 16, 2017 | 80.50 | 80.66 | 78.98 | 79.08 | 1,691,472 | -1.33(-1.65%) |
Mar 15, 2017 | 79.85 | 80.49 | 79.21 | 80.41 | 2,003,433 | +0.60(+0.75%) |
Mar 14, 2017 | 79.94 | 80.16 | 79.12 | 79.81 | 1,383,788 | -0.30(-0.37%) |
Mar 13, 2017 | 79.76 | 80.20 | 79.28 | 80.11 | 1,862,664 | +0.75(+0.94%) |
Mar 10, 2017 | 79.97 | 79.98 | 78.87 | 79.36 | 1,719,946 | -0.27(-0.34%) |
Mar 09, 2017 | 80.34 | 80.34 | 79.15 | 79.63 | 1,252,602 | -0.42(-0.53%) |
Mar 08, 2017 | 79.37 | 80.85 | 79.37 | 80.05 | 2,055,928 | +0.54(+0.68%) |
Mar 07, 2017 | 80.19 | 80.70 | 79.01 | 79.51 | 2,906,647 | -1.36(-1.68%) |
Mar 06, 2017 | 82.30 | 82.56 | 80.65 | 80.87 | 2,011,894 | -2.01(-2.43%) |
Mar 03, 2017 | 82.87 | 83.28 | 82.20 | 82.88 | 1,563,875 | +0.26(+0.32%) |
Mar 02, 2017 | 82.58 | 83.33 | 82.18 | 82.62 | 1,600,672 | -0.26(-0.31%) |
Mar 01, 2017 | 82.85 | 83.40 | 82.40 | 82.88 | 1,551,633 | +0.65(+0.79%) |
Feb 28, 2017 | 82.59 | 82.61 | 81.76 | 82.24 | 2,132,440 | -0.20(-0.24%) |
Feb 27, 2017 | 82.95 | 83.34 | 82.05 | 82.43 | 1,268,634 | -0.39(-0.47%) |
Feb 24, 2017 | 82.24 | 82.82 | 81.36 | 82.82 | 1,114,643 | +0.49(+0.60%) |
Feb 23, 2017 | 82.18 | 83.03 | 81.74 | 82.33 | 2,414,527 | +0.24(+0.30%) |
Feb 22, 2017 | 81.95 | 82.86 | 81.79 | 82.08 | 1,282,896 | +0.30(+0.36%) |
Feb 21, 2017 | 81.54 | 81.91 | 80.48 | 81.79 | 2,293,618 | +0.22(+0.28%) |
Feb 17, 2017 | 81.56 | 81.56 | 81.56 | 0 | +0.40(+0.49%) | |
Feb 16, 2017 | 81.78 | 82.26 | 79.98 | 81.17 | 2,540,332 | -0.44(-0.55%) |
Feb 15, 2017 | 81.14 | 81.87 | 80.25 | 81.61 | 2,172,706 | +0.32(+0.40%) |
Feb 14, 2017 | 80.56 | 81.53 | 80.31 | 81.29 | 2,308,615 | +0.30(+0.38%) |
Feb 13, 2017 | 81.92 | 84.58 | 80.04 | 80.98 | 3,393,944 | -0.62(-0.76%) |
Feb 10, 2017 | 81.93 | 82.12 | 80.79 | 81.60 | 1,706,681 | -0.43(-0.52%) |
Feb 09, 2017 | 81.51 | 82.15 | 80.70 | 82.03 | 1,821,847 | +0.52(+0.64%) |
Feb 08, 2017 | 80.72 | 81.55 | 80.26 | 81.51 | 1,642,075 | +0.66(+0.82%) |
Feb 07, 2017 | 80.42 | 82.02 | 80.30 | 80.85 | 2,355,699 | +0.31(+0.39%) |
Feb 06, 2017 | 79.81 | 82.03 | 79.60 | 80.54 | 3,206,228 | +0.63(+0.78%) |
Feb 03, 2017 | 79.28 | 80.21 | 78.53 | 79.91 | 3,340,937 | +1.10(+1.40%) |
Feb 02, 2017 | 78.81 | 79.46 | 77.48 | 78.81 | 4,286,170 | -0.50(-0.63%) |
Feb 01, 2017 | 78.51 | 79.39 | 77.06 | 79.31 | 3,756,152 | +1.19(+1.52%) |
Jan 31, 2017 | 77.53 | 78.62 | 74.29 | 78.12 | 6,510,516 | +3.28(+4.38%) |
Jan 30, 2017 | 73.89 | 74.96 | 72.34 | 74.84 | 2,960,275 | +1.07(+1.44%) |
Jan 27, 2017 | 74.90 | 74.90 | 73.46 | 73.78 | 2,084,130 | -0.86(-1.15%) |
Jan 26, 2017 | 72.54 | 76.25 | 72.54 | 74.64 | 3,891,285 | -2.18(-2.84%) |
Jan 25, 2017 | 75.99 | 76.90 | 75.70 | 76.82 | 2,075,960 | +1.27(+1.68%) |
Jan 24, 2017 | 75.81 | 76.25 | 75.24 | 75.55 | 1,690,903 | -0.42(-0.55%) |
Jan 23, 2017 | 74.93 | 76.17 | 74.57 | 75.97 | 1,586,655 | +1.01(+1.35%) |
Jan 20, 2017 | 76.85 | 77.22 | 74.48 | 74.96 | 4,223,351 | -1.54(-2.01%) |
Jan 19, 2017 | 76.33 | 76.78 | 75.92 | 76.50 | 1,759,115 | -0.04(-0.05%) |
Jan 18, 2017 | 76.93 | 77.14 | 76.25 | 76.54 | 2,340,145 | -0.43(-0.56%) |
Jan 17, 2017 | 76.01 | 77.40 | 75.27 | 76.97 | 2,350,197 | +1.23(+1.62%) |
Jan 13, 2017 | 75.74 | 75.74 | 75.74 | 0 | +0.68(+0.91%) | |
Jan 12, 2017 | 73.65 | 76.03 | 73.35 | 75.06 | 3,096,177 | +2.09(+2.86%) |
Jan 11, 2017 | 76.21 | 77.26 | 71.55 | 72.97 | 4,463,210 | -2.95(-3.89%) |
Jan 10, 2017 | 76.17 | 77.10 | 75.45 | 75.93 | 2,079,051 | -0.58(-0.76%) |
Jan 09, 2017 | 75.72 | 77.04 | 75.72 | 76.51 | 2,325,631 | +0.61(+0.80%) |
Jan 06, 2017 | 74.76 | 76.78 | 74.76 | 75.90 | 2,381,932 | +1.00(+1.34%) |
Jan 05, 2017 | 75.52 | 75.93 | 73.95 | 74.90 | 2,386,695 | -0.88(-1.16%) |
Jan 04, 2017 | 73.93 | 76.20 | 73.82 | 75.78 | 2,839,943 | +1.83(+2.48%) |