Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 84.09 | 85.02 | 83.53 | 83.82 | 876,021 | -0.50(-0.60%) |
Mar 30, 2017 | 84.41 | 84.75 | 84.16 | 84.32 | 448,848 | +0.17(+0.20%) |
Mar 29, 2017 | 84.15 | 84.35 | 83.79 | 84.16 | 722,756 | -0.18(-0.21%) |
Mar 28, 2017 | 84.45 | 84.82 | 83.94 | 84.33 | 831,327 | -0.13(-0.16%) |
Mar 27, 2017 | 84.05 | 84.73 | 83.41 | 84.46 | 648,795 | +0.07(+0.08%) |
Mar 24, 2017 | 84.68 | 85.44 | 84.02 | 84.39 | 583,686 | +0.43(+0.51%) |
Mar 23, 2017 | 84.27 | 84.64 | 83.63 | 83.96 | 869,676 | -0.30(-0.36%) |
Mar 22, 2017 | 83.34 | 84.32 | 82.87 | 84.26 | 1,221,374 | +1.22(+1.47%) |
Mar 21, 2017 | 84.06 | 84.41 | 82.21 | 83.04 | 1,259,325 | -0.82(-0.98%) |
Mar 20, 2017 | 83.78 | 84.94 | 83.41 | 83.86 | 1,149,623 | +0.38(+0.45%) |
Mar 17, 2017 | 83.26 | 84.00 | 82.87 | 83.49 | 2,248,394 | +0.43(+0.52%) |
Mar 16, 2017 | 82.53 | 83.46 | 82.46 | 83.05 | 956,818 | +0.52(+0.63%) |
Mar 15, 2017 | 82.08 | 82.57 | 81.68 | 82.53 | 890,212 | +0.65(+0.80%) |
Mar 14, 2017 | 81.87 | 82.34 | 81.16 | 81.88 | 807,844 | +0.01(+0.01%) |
Mar 13, 2017 | 81.97 | 82.30 | 81.47 | 81.87 | 1,263,170 | -0.30(-0.36%) |
Mar 10, 2017 | 81.63 | 82.19 | 81.02 | 82.17 | 1,572,671 | +1.24(+1.54%) |
Mar 09, 2017 | 80.91 | 81.04 | 80.28 | 80.93 | 1,159,306 | +0.21(+0.26%) |
Mar 08, 2017 | 80.47 | 81.02 | 80.06 | 80.72 | 1,235,652 | +0.45(+0.56%) |
Mar 07, 2017 | 79.81 | 80.61 | 78.93 | 80.27 | 997,055 | +0.19(+0.24%) |
Mar 06, 2017 | 79.38 | 80.28 | 79.00 | 80.07 | 878,937 | +0.35(+0.44%) |
Mar 03, 2017 | 80.17 | 80.25 | 79.24 | 79.72 | 852,550 | -0.27(-0.34%) |
Mar 02, 2017 | 80.54 | 80.74 | 79.92 | 79.99 | 1,237,661 | -0.63(-0.78%) |
Mar 01, 2017 | 79.93 | 80.80 | 79.23 | 80.62 | 1,490,579 | +1.16(+1.46%) |
Feb 28, 2017 | 79.58 | 79.76 | 79.16 | 79.46 | 1,122,802 | -0.09(-0.11%) |
Feb 27, 2017 | 79.76 | 79.76 | 78.92 | 79.54 | 495,815 | -0.06(-0.08%) |
Feb 24, 2017 | 78.87 | 79.66 | 78.57 | 79.61 | 864,779 | +0.34(+0.43%) |
Feb 23, 2017 | 79.66 | 80.13 | 78.77 | 79.26 | 917,155 | -0.33(-0.41%) |
Feb 22, 2017 | 79.48 | 79.70 | 78.96 | 79.59 | 948,870 | -0.16(-0.20%) |
Feb 21, 2017 | 78.20 | 79.79 | 77.85 | 79.75 | 1,475,990 | +1.75(+2.25%) |
Feb 17, 2017 | 77.99 | 77.99 | 77.99 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.51 | 78.10 | 76.85 | 78.05 | 2,196,206 | +0.75(+0.97%) |
Feb 15, 2017 | 76.70 | 77.46 | 76.43 | 77.30 | 843,557 | +0.61(+0.79%) |
Feb 14, 2017 | 76.85 | 76.96 | 76.14 | 76.70 | 1,597,966 | -0.20(-0.26%) |
Feb 13, 2017 | 76.53 | 77.13 | 76.46 | 76.90 | 792,555 | +0.99(+1.30%) |
Feb 10, 2017 | 76.19 | 76.44 | 75.64 | 75.91 | 1,623,044 | -0.09(-0.12%) |
Feb 09, 2017 | 76.10 | 76.48 | 75.78 | 76.00 | 926,384 | -0.11(-0.15%) |
Feb 08, 2017 | 76.89 | 76.95 | 76.11 | 76.11 | 1,177,568 | -0.69(-0.90%) |
Feb 07, 2017 | 76.13 | 76.86 | 76.13 | 76.81 | 1,434,608 | +0.58(+0.76%) |
Feb 06, 2017 | 76.46 | 77.02 | 76.14 | 76.23 | 1,324,923 | -0.52(-0.67%) |
Feb 03, 2017 | 77.02 | 77.19 | 76.38 | 76.74 | 1,481,517 | +0.20(+0.26%) |
Feb 02, 2017 | 75.30 | 76.73 | 74.76 | 76.54 | 1,840,861 | +1.16(+1.53%) |
Feb 01, 2017 | 74.95 | 75.40 | 74.39 | 75.39 | 1,597,409 | +0.81(+1.09%) |
Jan 31, 2017 | 75.55 | 75.55 | 74.10 | 74.57 | 1,703,614 | -1.00(-1.32%) |
Jan 30, 2017 | 75.34 | 75.84 | 74.63 | 75.57 | 1,866,252 | +0.08(+0.10%) |
Jan 27, 2017 | 75.32 | 77.07 | 74.68 | 75.49 | 3,713,312 | +2.55(+3.50%) |
Jan 26, 2017 | 74.17 | 74.32 | 72.70 | 72.94 | 3,094,929 | -1.24(-1.68%) |
Jan 25, 2017 | 73.25 | 74.58 | 72.84 | 74.19 | 2,291,117 | +1.64(+2.26%) |
Jan 24, 2017 | 72.05 | 72.77 | 71.74 | 72.55 | 1,295,514 | +0.61(+0.85%) |
Jan 23, 2017 | 71.57 | 71.94 | 71.31 | 71.93 | 1,175,305 | +0.47(+0.66%) |
Jan 20, 2017 | 70.97 | 71.74 | 70.69 | 71.46 | 1,101,492 | +0.36(+0.51%) |
Jan 19, 2017 | 71.56 | 71.75 | 70.81 | 71.10 | 1,040,029 | -0.42(-0.59%) |
Jan 18, 2017 | 70.39 | 71.57 | 70.12 | 71.52 | 1,480,829 | +1.43(+2.04%) |
Jan 17, 2017 | 71.30 | 71.30 | 69.39 | 70.09 | 1,368,442 | -1.26(-1.77%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +1.17(+1.67%) | |
Jan 12, 2017 | 70.25 | 70.28 | 69.63 | 70.18 | 1,031,749 | -0.15(-0.21%) |
Jan 11, 2017 | 69.43 | 70.50 | 69.24 | 70.33 | 1,378,809 | +0.82(+1.18%) |
Jan 10, 2017 | 69.74 | 69.83 | 69.07 | 69.51 | 641,311 | -0.23(-0.33%) |
Jan 09, 2017 | 69.40 | 70.18 | 69.37 | 69.73 | 1,187,722 | +0.40(+0.58%) |
Jan 06, 2017 | 68.89 | 69.37 | 68.27 | 69.33 | 1,075,925 | +0.62(+0.91%) |
Jan 05, 2017 | 69.01 | 69.45 | 68.22 | 68.71 | 1,503,321 | -0.62(-0.90%) |
Jan 04, 2017 | 69.39 | 69.63 | 68.72 | 69.33 | 1,330,445 | -0.25(-0.35%) |