Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.78 | 82.86 | 82.69 | 82.79 | 2,754,039 | -0.12(-0.14%) |
Mar 30, 2017 | 83.05 | 83.08 | 82.84 | 82.91 | 2,722,269 | -0.15(-0.18%) |
Mar 29, 2017 | 82.72 | 83.07 | 82.72 | 83.05 | 3,050,915 | +0.27(+0.33%) |
Mar 28, 2017 | 83.07 | 83.07 | 82.75 | 82.78 | 1,913,321 | -0.03(-0.04%) |
Mar 27, 2017 | 82.82 | 82.93 | 82.76 | 82.81 | 3,068,426 | -0.01(-0.01%) |
Mar 24, 2017 | 82.74 | 82.91 | 82.71 | 82.82 | 3,192,589 | +0.12(+0.15%) |
Mar 23, 2017 | 82.67 | 82.77 | 82.62 | 82.70 | 4,079,658 | +0.12(+0.15%) |
Mar 22, 2017 | 82.56 | 82.61 | 82.30 | 82.57 | 4,789,242 | +0.08(+0.10%) |
Mar 21, 2017 | 82.51 | 82.61 | 82.48 | 82.49 | 3,204,210 | +0.03(+0.04%) |
Mar 20, 2017 | 82.48 | 82.49 | 82.31 | 82.46 | 2,186,162 | +0.15(+0.18%) |
Mar 17, 2017 | 82.16 | 82.35 | 82.15 | 82.31 | 3,229,874 | +0.33(+0.41%) |
Mar 16, 2017 | 82.21 | 82.21 | 81.96 | 81.97 | 3,256,773 | -0.25(-0.30%) |
Mar 15, 2017 | 81.15 | 82.27 | 81.15 | 82.22 | 3,613,533 | +1.11(+1.36%) |
Mar 14, 2017 | 81.28 | 81.30 | 81.06 | 81.12 | 2,699,861 | -0.25(-0.30%) |
Mar 13, 2017 | 81.62 | 81.70 | 81.30 | 81.36 | 2,297,252 | -0.13(-0.16%) |
Mar 10, 2017 | 81.54 | 81.62 | 81.34 | 81.49 | 3,192,454 | +0.34(+0.42%) |
Mar 09, 2017 | 81.22 | 81.36 | 81.12 | 81.15 | 6,784,907 | -0.51(-0.62%) |
Mar 08, 2017 | 81.92 | 81.95 | 81.64 | 81.66 | 2,905,148 | -0.64(-0.78%) |
Mar 07, 2017 | 82.42 | 82.51 | 82.23 | 82.30 | 1,476,116 | -0.06(-0.07%) |
Mar 06, 2017 | 82.39 | 82.45 | 82.22 | 82.36 | 1,550,822 | -0.03(-0.04%) |
Mar 03, 2017 | 82.19 | 82.42 | 82.10 | 82.39 | 2,912,953 | +0.38(+0.46%) |
Mar 02, 2017 | 82.28 | 82.28 | 81.97 | 82.01 | 3,212,658 | -0.39(-0.47%) |
Mar 01, 2017 | 82.29 | 82.42 | 82.20 | 82.40 | 3,615,913 | +0.03(+0.04%) |
Feb 28, 2017 | 82.47 | 82.58 | 82.34 | 82.37 | 2,201,118 | +0.00(+0.00%) |
Feb 27, 2017 | 82.61 | 82.63 | 82.34 | 82.37 | 2,677,296 | -0.20(-0.24%) |
Feb 24, 2017 | 82.47 | 82.58 | 82.38 | 82.56 | 4,070,770 | +0.16(+0.19%) |
Feb 23, 2017 | 82.33 | 82.44 | 82.31 | 82.40 | 3,131,165 | +0.24(+0.29%) |
Feb 22, 2017 | 82.21 | 82.29 | 82.03 | 82.16 | 3,352,548 | +0.12(+0.14%) |
Feb 21, 2017 | 81.91 | 82.08 | 81.83 | 82.05 | 2,290,621 | +0.12(+0.15%) |
Feb 17, 2017 | 81.92 | 81.92 | 81.92 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 81.92 | 81.99 | 81.84 | 81.90 | 3,821,756 | -0.04(-0.05%) |
Feb 15, 2017 | 81.63 | 82.00 | 81.55 | 81.95 | 4,210,966 | -0.02(-0.03%) |
Feb 14, 2017 | 82.20 | 82.30 | 81.84 | 81.97 | 4,201,123 | -0.09(-0.11%) |
Feb 13, 2017 | 81.95 | 82.11 | 81.95 | 82.05 | 2,128,844 | +0.09(+0.11%) |
Feb 10, 2017 | 81.76 | 82.00 | 81.76 | 81.97 | 1,560,593 | +0.12(+0.15%) |
Feb 09, 2017 | 81.95 | 81.98 | 81.79 | 81.84 | 2,043,897 | -0.11(-0.13%) |
Feb 08, 2017 | 82.05 | 81.66 | 81.95 | 3,615,205 | +0.32(+0.39%) | |
Feb 07, 2017 | 81.74 | 81.79 | 81.31 | 81.63 | 3,487,474 | -0.10(-0.12%) |
Feb 06, 2017 | 81.79 | 82.26 | 81.66 | 81.74 | 2,312,533 | +0.00(+0.00%) |
Feb 03, 2017 | 81.48 | 81.80 | 81.39 | 81.74 | 7,007,510 | +0.47(+0.58%) |
Feb 02, 2017 | 81.47 | 81.50 | 81.25 | 81.26 | 5,078,595 | +0.24(+0.30%) |
Feb 01, 2017 | 80.97 | 81.11 | 80.73 | 81.02 | 2,523,613 | +0.02(+0.02%) |
Jan 31, 2017 | 80.82 | 81.01 | 80.72 | 81.01 | 5,142,303 | +0.30(+0.37%) |
Jan 30, 2017 | 80.89 | 80.91 | 80.71 | 80.71 | 3,621,969 | -0.18(-0.22%) |
Jan 27, 2017 | 80.79 | 80.95 | 80.75 | 80.89 | 2,629,896 | +0.24(+0.30%) |
Jan 26, 2017 | 80.71 | 81.15 | 80.45 | 80.65 | 2,273,432 | -0.06(-0.08%) |
Jan 25, 2017 | 80.78 | 80.78 | 80.57 | 80.72 | 3,069,570 | -0.09(-0.12%) |
Jan 24, 2017 | 81.01 | 81.06 | 80.81 | 80.81 | 1,645,190 | -0.27(-0.33%) |
Jan 23, 2017 | 80.72 | 81.13 | 80.69 | 81.08 | 3,511,039 | +0.38(+0.47%) |
Jan 20, 2017 | 80.52 | 80.72 | 80.41 | 80.70 | 2,058,370 | +0.10(+0.13%) |
Jan 19, 2017 | 80.81 | 80.84 | 80.50 | 80.60 | 2,921,747 | -0.20(-0.24%) |
Jan 18, 2017 | 81.40 | 81.40 | 80.72 | 80.79 | 4,172,268 | -0.57(-0.70%) |
Jan 17, 2017 | 81.56 | 81.58 | 81.29 | 81.36 | 3,141,886 | +0.33(+0.41%) |
Jan 13, 2017 | 81.03 | 81.03 | 81.03 | 0 | +0.04(+0.04%) | |
Jan 12, 2017 | 81.17 | 81.18 | 80.91 | 80.99 | 3,810,827 | +0.16(+0.20%) |
Jan 11, 2017 | 80.86 | 80.87 | 80.45 | 80.84 | 3,349,355 | +0.08(+0.10%) |
Jan 10, 2017 | 80.97 | 80.99 | 80.71 | 80.76 | 1,998,464 | -0.13(-0.16%) |
Jan 09, 2017 | 80.89 | 80.91 | 80.76 | 80.89 | 2,973,316 | -0.09(-0.12%) |
Jan 06, 2017 | 81.02 | 81.02 | 80.72 | 80.98 | 1,983,990 | -0.04(-0.05%) |
Jan 05, 2017 | 80.76 | 81.03 | 80.52 | 81.02 | 4,395,947 | +0.62(+0.77%) |
Jan 04, 2017 | 80.28 | 80.44 | 80.27 | 80.40 | 2,734,534 | +0.50(+0.62%) |