Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.64 | 76.45 | 75.34 | 75.74 | 836,227 | +0.06(+0.08%) |
Mar 30, 2017 | 75.90 | 76.80 | 75.43 | 75.68 | 617,900 | -0.27(-0.36%) |
Mar 29, 2017 | 76.20 | 76.61 | 75.64 | 75.95 | 1,090,499 | -0.35(-0.46%) |
Mar 28, 2017 | 75.70 | 76.58 | 75.48 | 76.30 | 630,353 | +0.28(+0.37%) |
Mar 27, 2017 | 75.66 | 76.09 | 75.45 | 76.03 | 556,801 | -0.07(-0.09%) |
Mar 24, 2017 | 76.64 | 76.84 | 75.94 | 76.09 | 647,579 | -0.50(-0.65%) |
Mar 23, 2017 | 76.52 | 76.89 | 75.98 | 76.59 | 624,523 | -0.02(-0.02%) |
Mar 22, 2017 | 76.52 | 76.67 | 75.98 | 76.61 | 638,034 | +0.14(+0.18%) |
Mar 21, 2017 | 77.57 | 77.57 | 76.22 | 76.47 | 843,211 | -0.84(-1.09%) |
Mar 20, 2017 | 77.82 | 77.82 | 77.14 | 77.31 | 561,954 | -0.47(-0.60%) |
Mar 17, 2017 | 77.52 | 77.86 | 77.03 | 77.78 | 1,578,837 | +0.52(+0.67%) |
Mar 16, 2017 | 77.37 | 77.64 | 76.95 | 77.26 | 501,432 | +0.25(+0.33%) |
Mar 15, 2017 | 77.21 | 77.47 | 76.70 | 77.01 | 1,011,267 | -0.08(-0.11%) |
Mar 14, 2017 | 77.00 | 77.34 | 76.77 | 77.09 | 594,389 | -0.07(-0.09%) |
Mar 13, 2017 | 76.39 | 77.22 | 76.12 | 77.16 | 998,290 | +0.76(+1.00%) |
Mar 10, 2017 | 76.47 | 76.71 | 76.03 | 76.39 | 794,401 | +0.21(+0.28%) |
Mar 09, 2017 | 76.43 | 76.52 | 76.07 | 76.18 | 939,003 | -0.16(-0.21%) |
Mar 08, 2017 | 76.07 | 76.71 | 76.03 | 76.34 | 679,653 | +0.25(+0.33%) |
Mar 07, 2017 | 76.51 | 76.62 | 76.03 | 76.09 | 669,440 | -0.54(-0.70%) |
Mar 06, 2017 | 76.78 | 77.05 | 76.49 | 76.63 | 813,691 | -0.42(-0.55%) |
Mar 03, 2017 | 78.02 | 78.10 | 76.79 | 77.05 | 963,567 | -0.95(-1.22%) |
Mar 02, 2017 | 78.52 | 78.54 | 77.84 | 78.01 | 745,803 | -0.57(-0.72%) |
Mar 01, 2017 | 78.55 | 79.14 | 78.30 | 78.58 | 871,959 | +0.70(+0.90%) |
Feb 28, 2017 | 77.97 | 78.15 | 77.53 | 77.88 | 934,210 | -0.38(-0.49%) |
Feb 27, 2017 | 78.34 | 78.69 | 77.78 | 78.26 | 819,041 | -0.06(-0.07%) |
Feb 24, 2017 | 77.05 | 78.34 | 76.97 | 78.32 | 826,885 | +1.02(+1.32%) |
Feb 23, 2017 | 78.10 | 78.10 | 77.20 | 77.30 | 1,240,499 | -0.81(-1.03%) |
Feb 22, 2017 | 78.91 | 79.27 | 78.01 | 78.10 | 1,112,089 | -1.37(-1.72%) |
Feb 21, 2017 | 81.86 | 82.10 | 78.40 | 79.47 | 1,871,481 | -2.44(-2.98%) |
Feb 17, 2017 | 81.91 | 81.91 | 81.91 | 0 | +1.17(+1.45%) | |
Feb 16, 2017 | 81.55 | 81.87 | 80.16 | 80.74 | 869,853 | -0.72(-0.89%) |
Feb 15, 2017 | 81.04 | 81.46 | 80.88 | 81.46 | 599,640 | +0.37(+0.46%) |
Feb 14, 2017 | 80.52 | 81.34 | 80.46 | 81.09 | 606,545 | -0.19(-0.23%) |
Feb 13, 2017 | 81.37 | 81.57 | 80.60 | 81.28 | 643,285 | +0.09(+0.11%) |
Feb 10, 2017 | 81.16 | 81.30 | 80.50 | 81.19 | 594,080 | +0.09(+0.11%) |
Feb 09, 2017 | 80.59 | 81.45 | 80.48 | 81.10 | 654,030 | +0.51(+0.64%) |
Feb 08, 2017 | 78.92 | 80.61 | 78.84 | 80.59 | 1,064,496 | +1.68(+2.13%) |
Feb 07, 2017 | 79.17 | 79.54 | 78.54 | 78.90 | 458,281 | -0.20(-0.25%) |
Feb 06, 2017 | 78.90 | 79.59 | 78.77 | 79.10 | 569,210 | +0.06(+0.07%) |
Feb 03, 2017 | 78.72 | 79.34 | 78.54 | 79.04 | 585,527 | +0.42(+0.54%) |
Feb 02, 2017 | 78.41 | 78.98 | 78.17 | 78.62 | 450,550 | +0.23(+0.29%) |
Feb 01, 2017 | 78.84 | 79.63 | 77.95 | 78.39 | 746,417 | -0.38(-0.49%) |
Jan 31, 2017 | 78.71 | 79.28 | 77.97 | 78.77 | 836,446 | -0.22(-0.28%) |
Jan 30, 2017 | 78.76 | 79.02 | 77.90 | 78.99 | 749,468 | +0.33(+0.42%) |
Jan 27, 2017 | 79.37 | 79.42 | 78.37 | 78.66 | 805,291 | -0.38(-0.48%) |
Jan 26, 2017 | 79.28 | 79.77 | 78.28 | 79.04 | 1,029,359 | -0.55(-0.69%) |
Jan 25, 2017 | 79.25 | 79.88 | 79.09 | 79.59 | 784,358 | +0.72(+0.92%) |
Jan 24, 2017 | 78.53 | 79.22 | 78.17 | 78.86 | 1,125,383 | +0.55(+0.70%) |
Jan 23, 2017 | 79.59 | 79.89 | 77.84 | 78.32 | 1,538,387 | -2.84(-3.50%) |
Jan 20, 2017 | 80.83 | 81.39 | 80.52 | 81.16 | 817,285 | +0.51(+0.64%) |
Jan 19, 2017 | 80.77 | 81.69 | 80.01 | 80.64 | 951,393 | -0.15(-0.18%) |
Jan 18, 2017 | 79.28 | 81.03 | 79.06 | 80.79 | 1,058,125 | +1.41(+1.77%) |
Jan 17, 2017 | 79.92 | 80.54 | 78.88 | 79.38 | 858,842 | -0.82(-1.02%) |
Jan 13, 2017 | 80.20 | 80.20 | 80.20 | 0 | +0.39(+0.49%) | |
Jan 12, 2017 | 79.18 | 79.91 | 78.51 | 79.81 | 672,287 | +0.50(+0.63%) |
Jan 11, 2017 | 79.02 | 79.41 | 78.71 | 79.32 | 576,292 | +0.16(+0.21%) |
Jan 10, 2017 | 78.19 | 79.50 | 77.85 | 79.15 | 578,177 | +1.00(+1.28%) |
Jan 09, 2017 | 78.22 | 78.51 | 77.75 | 78.15 | 746,876 | -0.09(-0.11%) |
Jan 06, 2017 | 78.65 | 78.76 | 78.19 | 78.24 | 491,858 | -0.41(-0.53%) |
Jan 05, 2017 | 78.42 | 78.71 | 77.88 | 78.66 | 509,487 | -0.37(-0.46%) |
Jan 04, 2017 | 78.27 | 79.02 | 78.07 | 79.02 | 667,276 | +1.21(+1.56%) |