Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.87 | 87.35 | 86.74 | 87.11 | 621,714 | -0.08(-0.09%) |
Mar 30, 2017 | 86.99 | 87.66 | 86.97 | 87.19 | 400,248 | +0.01(+0.01%) |
Mar 29, 2017 | 86.64 | 87.20 | 86.26 | 87.18 | 707,259 | +0.31(+0.36%) |
Mar 28, 2017 | 86.88 | 87.27 | 86.34 | 86.87 | 517,469 | -0.10(-0.11%) |
Mar 27, 2017 | 86.39 | 87.30 | 86.16 | 86.97 | 440,569 | -0.22(-0.25%) |
Mar 24, 2017 | 87.45 | 88.08 | 86.92 | 87.19 | 950,930 | -0.20(-0.23%) |
Mar 23, 2017 | 86.79 | 87.45 | 86.79 | 87.39 | 638,945 | +0.45(+0.52%) |
Mar 22, 2017 | 86.66 | 87.16 | 86.17 | 86.94 | 615,678 | +0.50(+0.58%) |
Mar 21, 2017 | 86.94 | 87.41 | 86.21 | 86.44 | 1,037,713 | -0.13(-0.15%) |
Mar 20, 2017 | 86.41 | 86.79 | 86.20 | 86.57 | 507,220 | +0.32(+0.37%) |
Mar 17, 2017 | 87.51 | 87.58 | 86.23 | 86.25 | 1,301,057 | -1.19(-1.36%) |
Mar 16, 2017 | 87.04 | 87.58 | 86.99 | 87.44 | 606,126 | +0.49(+0.56%) |
Mar 15, 2017 | 86.34 | 87.17 | 85.84 | 86.95 | 740,722 | +0.82(+0.95%) |
Mar 14, 2017 | 85.89 | 86.49 | 85.64 | 86.13 | 886,134 | -0.21(-0.24%) |
Mar 13, 2017 | 85.62 | 86.47 | 85.62 | 86.34 | 978,582 | +0.86(+1.01%) |
Mar 10, 2017 | 85.01 | 85.53 | 84.89 | 85.48 | 1,181,794 | +0.63(+0.74%) |
Mar 09, 2017 | 84.95 | 85.50 | 84.65 | 84.85 | 1,086,345 | -0.04(-0.05%) |
Mar 08, 2017 | 83.94 | 85.57 | 83.64 | 84.89 | 1,034,678 | +1.23(+1.47%) |
Mar 07, 2017 | 83.92 | 84.36 | 83.59 | 83.66 | 664,552 | -0.49(-0.58%) |
Mar 06, 2017 | 83.81 | 84.52 | 83.44 | 84.15 | 868,425 | +0.11(+0.13%) |
Mar 03, 2017 | 83.60 | 84.13 | 83.37 | 84.04 | 620,870 | +0.42(+0.50%) |
Mar 02, 2017 | 83.84 | 84.25 | 82.56 | 83.62 | 674,096 | -0.50(-0.59%) |
Mar 01, 2017 | 83.25 | 84.64 | 82.90 | 84.12 | 1,843,405 | +1.65(+2.00%) |
Feb 28, 2017 | 82.78 | 82.78 | 81.96 | 82.47 | 1,572,111 | -0.07(-0.08%) |
Feb 27, 2017 | 82.95 | 83.18 | 82.38 | 82.54 | 572,676 | -0.77(-0.92%) |
Feb 24, 2017 | 82.13 | 83.33 | 81.91 | 83.31 | 521,635 | +0.91(+1.10%) |
Feb 23, 2017 | 82.30 | 82.71 | 81.76 | 82.40 | 588,436 | +0.21(+0.26%) |
Feb 22, 2017 | 82.73 | 83.42 | 82.08 | 82.19 | 687,954 | -0.79(-0.95%) |
Feb 21, 2017 | 82.16 | 83.53 | 82.16 | 82.98 | 1,719,491 | +0.68(+0.83%) |
Feb 17, 2017 | 82.30 | 82.30 | 82.30 | 0 | +0.38(+0.46%) | |
Feb 16, 2017 | 83.09 | 83.68 | 81.58 | 81.92 | 913,504 | -0.93(-1.12%) |
Feb 15, 2017 | 82.47 | 83.55 | 81.93 | 82.85 | 4,053,797 | +0.17(+0.21%) |
Feb 14, 2017 | 82.76 | 83.99 | 82.48 | 82.68 | 2,435,720 | -0.22(-0.27%) |
Feb 13, 2017 | 82.96 | 83.75 | 82.75 | 82.90 | 1,641,979 | -0.24(-0.29%) |
Feb 10, 2017 | 83.25 | 85.52 | 81.17 | 83.14 | 1,417,064 | +0.62(+0.75%) |
Feb 09, 2017 | 82.67 | 83.48 | 82.13 | 82.52 | 1,036,022 | -0.05(-0.06%) |
Feb 08, 2017 | 81.85 | 83.16 | 81.68 | 82.57 | 875,935 | +0.31(+0.38%) |
Feb 07, 2017 | 82.41 | 82.97 | 81.98 | 82.26 | 784,410 | +0.08(+0.10%) |
Feb 06, 2017 | 81.93 | 82.22 | 81.47 | 82.18 | 532,090 | +0.07(+0.09%) |
Feb 03, 2017 | 81.98 | 82.63 | 81.42 | 82.11 | 613,746 | +0.41(+0.50%) |
Feb 02, 2017 | 79.83 | 81.83 | 79.21 | 81.70 | 910,072 | +1.47(+1.83%) |
Feb 01, 2017 | 80.09 | 81.54 | 79.58 | 80.23 | 1,120,592 | +0.02(+0.02%) |
Jan 31, 2017 | 81.14 | 81.23 | 79.60 | 80.21 | 795,071 | -0.63(-0.78%) |
Jan 30, 2017 | 80.77 | 81.05 | 80.06 | 80.84 | 414,862 | -0.38(-0.47%) |
Jan 27, 2017 | 81.78 | 81.83 | 81.04 | 81.22 | 377,171 | -0.33(-0.40%) |
Jan 26, 2017 | 81.37 | 82.00 | 81.01 | 81.55 | 584,563 | +0.24(+0.30%) |
Jan 25, 2017 | 81.14 | 81.55 | 80.56 | 81.31 | 638,352 | +0.76(+0.94%) |
Jan 24, 2017 | 80.44 | 80.83 | 79.96 | 80.55 | 541,861 | +0.37(+0.46%) |
Jan 23, 2017 | 80.25 | 80.66 | 79.98 | 80.18 | 459,190 | -0.24(-0.30%) |
Jan 20, 2017 | 80.49 | 80.70 | 79.90 | 80.42 | 524,425 | +0.04(+0.05%) |
Jan 19, 2017 | 80.77 | 81.14 | 80.08 | 80.38 | 383,860 | -0.24(-0.30%) |
Jan 18, 2017 | 80.75 | 80.89 | 79.81 | 80.62 | 877,914 | +0.31(+0.39%) |
Jan 17, 2017 | 80.38 | 80.64 | 79.78 | 80.31 | 385,638 | -0.49(-0.61%) |
Jan 13, 2017 | 80.80 | 80.80 | 80.80 | 0 | -0.20(-0.25%) | |
Jan 12, 2017 | 80.77 | 81.17 | 79.94 | 81.00 | 556,206 | +0.10(+0.12%) |
Jan 11, 2017 | 79.02 | 81.07 | 78.72 | 80.90 | 1,156,765 | +1.65(+2.08%) |
Jan 10, 2017 | 81.53 | 81.92 | 79.15 | 79.25 | 1,156,734 | -2.57(-3.14%) |
Jan 09, 2017 | 80.68 | 81.86 | 80.58 | 81.82 | 881,699 | +0.97(+1.20%) |
Jan 06, 2017 | 79.86 | 81.05 | 79.72 | 80.85 | 751,863 | +1.05(+1.32%) |
Jan 05, 2017 | 78.70 | 79.90 | 78.43 | 79.80 | 596,178 | +0.84(+1.06%) |
Jan 04, 2017 | 77.40 | 79.32 | 77.40 | 78.96 | 743,684 | +1.65(+2.13%) |