Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.52 | 84.22 | 82.10 | 83.89 | 1,505,100 | +0.85(+1.02%) |
Mar 30, 2017 | 84.00 | 84.56 | 82.91 | 83.04 | 1,820,975 | -0.40(-0.47%) |
Mar 29, 2017 | 81.68 | 83.82 | 81.05 | 83.44 | 2,285,860 | +1.56(+1.91%) |
Mar 28, 2017 | 80.20 | 82.10 | 79.90 | 81.88 | 3,095,567 | +1.85(+2.31%) |
Mar 27, 2017 | 79.20 | 80.61 | 78.81 | 80.03 | 1,658,074 | -0.64(-0.79%) |
Mar 24, 2017 | 80.79 | 81.64 | 80.30 | 80.67 | 1,519,132 | +0.11(+0.13%) |
Mar 23, 2017 | 81.77 | 82.06 | 80.18 | 80.56 | 2,295,203 | -1.27(-1.55%) |
Mar 22, 2017 | 82.53 | 83.02 | 80.98 | 81.83 | 1,489,291 | -0.77(-0.93%) |
Mar 21, 2017 | 83.65 | 84.40 | 82.02 | 82.60 | 1,674,795 | -1.29(-1.53%) |
Mar 20, 2017 | 83.63 | 84.10 | 82.28 | 83.88 | 1,963,606 | -0.79(-0.94%) |
Mar 17, 2017 | 84.21 | 85.17 | 83.88 | 84.68 | 2,532,002 | +1.01(+1.21%) |
Mar 16, 2017 | 84.01 | 84.18 | 82.74 | 83.67 | 2,265,112 | +0.42(+0.51%) |
Mar 15, 2017 | 80.47 | 83.48 | 80.11 | 83.25 | 2,540,830 | +3.70(+4.65%) |
Mar 14, 2017 | 80.72 | 81.51 | 78.47 | 79.55 | 2,644,727 | -2.35(-2.87%) |
Mar 13, 2017 | 81.77 | 82.80 | 81.45 | 81.90 | 1,471,652 | -0.17(-0.20%) |
Mar 10, 2017 | 82.78 | 83.25 | 81.56 | 82.06 | 2,442,279 | -0.02(-0.02%) |
Mar 09, 2017 | 80.07 | 82.30 | 79.33 | 82.08 | 1,863,876 | +1.39(+1.72%) |
Mar 08, 2017 | 84.20 | 84.81 | 80.51 | 80.69 | 2,447,280 | -3.90(-4.61%) |
Mar 07, 2017 | 84.71 | 86.48 | 84.36 | 84.59 | 2,440,233 | +0.50(+0.60%) |
Mar 06, 2017 | 83.57 | 84.76 | 83.33 | 84.09 | 1,259,635 | +0.31(+0.37%) |
Mar 03, 2017 | 84.17 | 85.13 | 83.52 | 83.78 | 952,211 | -0.19(-0.23%) |
Mar 02, 2017 | 84.47 | 85.90 | 83.85 | 83.97 | 1,376,420 | -1.53(-1.79%) |
Mar 01, 2017 | 82.97 | 85.70 | 82.03 | 85.50 | 2,824,271 | +3.92(+4.81%) |
Feb 28, 2017 | 81.30 | 82.18 | 80.78 | 81.58 | 1,129,072 | -0.64(-0.78%) |
Feb 27, 2017 | 81.34 | 82.57 | 80.93 | 82.22 | 1,305,841 | +1.00(+1.23%) |
Feb 24, 2017 | 80.59 | 82.44 | 79.91 | 81.22 | 2,427,125 | -0.44(-0.54%) |
Feb 23, 2017 | 84.19 | 84.31 | 80.20 | 81.66 | 2,977,004 | -0.87(-1.05%) |
Feb 22, 2017 | 85.77 | 86.25 | 82.22 | 82.53 | 2,784,076 | -3.89(-4.50%) |
Feb 21, 2017 | 88.62 | 89.45 | 86.12 | 86.42 | 1,937,488 | -0.64(-0.73%) |
Feb 17, 2017 | 87.06 | 87.06 | 87.06 | 0 | -1.12(-1.27%) | |
Feb 16, 2017 | 90.39 | 91.20 | 87.93 | 88.17 | 1,862,828 | -2.29(-2.53%) |
Feb 15, 2017 | 90.46 | 92.21 | 89.51 | 90.46 | 4,429,742 | +3.36(+3.86%) |
Feb 14, 2017 | 84.45 | 87.35 | 83.15 | 87.10 | 2,427,107 | +2.73(+3.24%) |
Feb 13, 2017 | 84.73 | 84.88 | 82.91 | 84.36 | 1,716,607 | -0.40(-0.47%) |
Feb 10, 2017 | 85.19 | 86.36 | 84.25 | 84.76 | 1,540,838 | +0.70(+0.83%) |
Feb 09, 2017 | 81.69 | 84.18 | 81.64 | 84.06 | 1,484,654 | +2.73(+3.35%) |
Feb 08, 2017 | 80.21 | 81.51 | 77.69 | 81.34 | 2,780,015 | +0.36(+0.44%) |
Feb 07, 2017 | 84.43 | 85.50 | 80.94 | 80.98 | 2,474,457 | -4.30(-5.05%) |
Feb 06, 2017 | 84.69 | 85.43 | 83.00 | 85.28 | 1,600,764 | +0.83(+0.98%) |
Feb 03, 2017 | 84.64 | 85.41 | 84.06 | 84.46 | 1,276,812 | -0.17(-0.20%) |
Feb 02, 2017 | 85.38 | 85.65 | 83.04 | 84.63 | 1,492,048 | -0.91(-1.07%) |
Feb 01, 2017 | 85.79 | 86.46 | 83.51 | 85.54 | 1,917,187 | +0.48(+0.56%) |
Jan 31, 2017 | 83.24 | 85.33 | 82.97 | 85.07 | 3,082,281 | +2.16(+2.60%) |
Jan 30, 2017 | 86.02 | 86.23 | 82.26 | 82.91 | 1,870,848 | -3.38(-3.92%) |
Jan 27, 2017 | 86.27 | 87.19 | 85.76 | 86.29 | 816,552 | -0.02(-0.02%) |
Jan 26, 2017 | 85.67 | 87.76 | 85.67 | 86.30 | 1,824,755 | +1.28(+1.50%) |
Jan 25, 2017 | 83.77 | 86.61 | 83.77 | 85.02 | 1,596,765 | +1.12(+1.33%) |
Jan 24, 2017 | 83.08 | 84.31 | 82.73 | 83.91 | 1,005,074 | +1.25(+1.52%) |
Jan 23, 2017 | 82.91 | 83.48 | 81.89 | 82.66 | 873,092 | -0.74(-0.89%) |
Jan 20, 2017 | 83.63 | 85.07 | 82.99 | 83.40 | 1,114,940 | +0.69(+0.83%) |
Jan 19, 2017 | 81.69 | 83.74 | 81.69 | 82.71 | 1,357,672 | +1.41(+1.73%) |
Jan 18, 2017 | 80.49 | 82.08 | 80.18 | 81.30 | 1,003,415 | +0.06(+0.08%) |
Jan 17, 2017 | 82.78 | 83.25 | 80.71 | 81.24 | 1,709,825 | -0.74(-0.91%) |
Jan 13, 2017 | 81.98 | 81.98 | 81.98 | 0 | -1.79(-2.13%) | |
Jan 12, 2017 | 84.56 | 85.15 | 83.06 | 83.77 | 1,506,214 | -0.28(-0.33%) |
Jan 11, 2017 | 82.93 | 84.52 | 82.42 | 84.05 | 1,488,650 | +0.97(+1.17%) |
Jan 10, 2017 | 82.45 | 83.41 | 82.18 | 83.08 | 1,216,972 | +1.04(+1.26%) |
Jan 09, 2017 | 83.24 | 83.31 | 81.93 | 82.04 | 814,215 | -1.80(-2.15%) |
Jan 06, 2017 | 83.83 | 84.76 | 82.54 | 83.84 | 1,251,150 | -0.01(-0.01%) |
Jan 05, 2017 | 84.06 | 85.38 | 83.16 | 83.85 | 1,302,672 | +0.08(+0.10%) |
Jan 04, 2017 | 83.51 | 84.80 | 82.88 | 83.77 | 1,546,697 | +0.26(+0.31%) |