Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.71 | 87.73 | 87.71 | 87.73 | 5,197 | -0.01(-0.01%) |
Apr 27, 2017 | 87.74 | 87.74 | 87.72 | 87.73 | 1,211 | -0.01(-0.01%) |
Apr 26, 2017 | 87.74 | 87.74 | 87.72 | 87.74 | 8,364 | +0.01(+0.01%) |
Apr 25, 2017 | 87.71 | 87.74 | 87.71 | 87.73 | 2,984 | +0.00(+0.00%) |
Apr 24, 2017 | 87.74 | 87.74 | 87.72 | 87.73 | 2,287 | +0.00(+0.00%) |
Apr 21, 2017 | 87.73 | 87.73 | 87.73 | 87.73 | 271 | -0.00(-0.00%) |
Apr 20, 2017 | 87.71 | 87.73 | 87.71 | 87.73 | 12,484 | +0.01(+0.01%) |
Apr 19, 2017 | 87.73 | 87.73 | 87.73 | 87.73 | 727 | +0.02(+0.02%) |
Apr 18, 2017 | 87.73 | 87.73 | 87.71 | 87.71 | 4,616 | -0.03(-0.03%) |
Apr 17, 2017 | 87.72 | 87.73 | 87.72 | 87.73 | 23,752 | +0.01(+0.01%) |
Apr 13, 2017 | 87.72 | 87.73 | 87.71 | 87.73 | 17,293 | +0.02(+0.02%) |
Apr 12, 2017 | 87.71 | 87.71 | 87.71 | 87.71 | 1,108 | +0.00(+0.00%) |
Apr 11, 2017 | 87.69 | 87.71 | 87.69 | 87.71 | 780 | -0.00(-0.00%) |
Apr 10, 2017 | 87.71 | 87.71 | 87.68 | 87.71 | 1,690 | -0.00(-0.00%) |
Apr 07, 2017 | 87.71 | 87.71 | 87.69 | 87.71 | 1,704 | -0.01(-0.01%) |
Apr 06, 2017 | 87.72 | 87.72 | 87.69 | 87.72 | 8,409 | +0.01(+0.01%) |
Apr 05, 2017 | 87.71 | 87.71 | 87.70 | 87.71 | 648 | -0.01(-0.01%) |
Apr 03, 2017 | 87.72 | 1 | +0.03(+0.03%) | |||
Mar 30, 2017 | 87.69 | 51 | +0.02(+0.02%) | |||
Mar 27, 2017 | 87.67 | 44 | -0.02(-0.02%) | |||
Mar 24, 2017 | 87.69 | 87.69 | 87.68 | 87.69 | 60,884 | +0.01(+0.01%) |
Mar 23, 2017 | 87.70 | 87.70 | 87.68 | 87.68 | 969 | +0.00(+0.00%) |
Mar 21, 2017 | 87.68 | 114 | -0.01(-0.01%) | |||
Mar 20, 2017 | 87.68 | 87.69 | 87.67 | 87.69 | 1,114 | +0.02(+0.02%) |
Mar 17, 2017 | 87.68 | 87.68 | 87.67 | 87.67 | 6,030 | +0.00(+0.01%) |
Mar 16, 2017 | 87.67 | 87.67 | 87.67 | 87.67 | 1,226 | +0.02(+0.03%) |
Mar 15, 2017 | 87.65 | 87.73 | 87.64 | 87.65 | 3,762 | -0.01(-0.01%) |
Mar 14, 2017 | 87.64 | 87.65 | 87.64 | 87.65 | 2,293 | -0.01(-0.01%) |
Mar 13, 2017 | 87.66 | 87.66 | 87.66 | 87.66 | 263 | +0.00(+0.00%) |
Mar 10, 2017 | 87.65 | 87.66 | 87.65 | 87.66 | 18,963 | +0.01(+0.01%) |
Mar 09, 2017 | 87.65 | 87.66 | 87.65 | 87.65 | 1,347 | -0.01(-0.01%) |
Mar 08, 2017 | 87.64 | 87.66 | 87.64 | 87.66 | 6,283 | +0.00(+0.00%) |
Mar 07, 2017 | 87.67 | 87.67 | 87.66 | 87.66 | 2,950 | -0.01(-0.01%) |
Mar 06, 2017 | 87.68 | 87.68 | 87.65 | 87.67 | 12,691 | +0.00(+0.00%) |
Mar 03, 2017 | 87.67 | 87.67 | 87.67 | 87.67 | 5,387 | -0.01(-0.01%) |
Mar 02, 2017 | 87.67 | 87.68 | 87.67 | 87.68 | 1,645 | -0.01(-0.01%) |
Mar 01, 2017 | 87.67 | 87.69 | 87.67 | 87.69 | 3,156 | -0.00(-0.00%) |
Feb 28, 2017 | 87.70 | 87.71 | 87.69 | 87.69 | 1,104 | -0.02(-0.03%) |
Feb 27, 2017 | 87.71 | 87.71 | 87.70 | 87.71 | 2,668 | -0.00(-0.00%) |
Feb 24, 2017 | 87.69 | 87.71 | 87.69 | 87.71 | 6,556 | +0.00(+0.00%) |
Feb 23, 2017 | 87.71 | 87.71 | 87.71 | 87.71 | 36,378 | +0.01(+0.01%) |
Feb 22, 2017 | 87.71 | 87.71 | 87.70 | 87.71 | 5,918 | +0.00(+0.00%) |
Feb 21, 2017 | 87.71 | 87.71 | 87.71 | 87.71 | 4,538 | +0.02(+0.03%) |
Feb 17, 2017 | 87.68 | 87.68 | 87.68 | 0 | +0.00(+0.00%) | |
Feb 15, 2017 | 87.68 | 85 | +0.00(+0.00%) | |||
Feb 14, 2017 | 87.68 | 87.68 | 87.67 | 87.68 | 28,512 | -0.01(-0.01%) |
Feb 13, 2017 | 87.68 | 87.69 | 87.68 | 87.69 | 2,508 | -0.01(-0.01%) |
Feb 10, 2017 | 87.69 | 87.72 | 87.69 | 87.70 | 2,377 | +0.01(+0.01%) |
Feb 09, 2017 | 87.69 | 87.69 | 87.69 | 87.69 | 114 | +0.00(+0.00%) |
Feb 08, 2017 | 87.69 | 87.73 | 87.68 | 87.69 | 2,345 | -0.03(-0.03%) |
Feb 07, 2017 | 87.69 | 87.73 | 87.69 | 87.72 | 544 | +0.03(+0.03%) |
Feb 06, 2017 | 87.69 | 87.69 | 87.68 | 87.69 | 5,286 | +0.00(+0.00%) |
Feb 03, 2017 | 87.69 | 87.69 | 87.69 | 87.69 | 1,636 | +0.01(+0.01%) |
Feb 02, 2017 | 87.68 | 87.68 | 87.68 | 87.68 | 6,348 | +0.02(+0.02%) |
Feb 01, 2017 | 87.66 | 87.68 | 87.66 | 87.66 | 9,089 | -0.00(-0.00%) |
Jan 31, 2017 | 87.67 | 87.67 | 87.67 | 87.67 | 802 | +0.00(+0.00%) |
Jan 30, 2017 | 87.67 | 87.67 | 87.66 | 87.67 | 450 | -0.01(-0.01%) |
Jan 27, 2017 | 87.67 | 87.67 | 87.67 | 87.67 | 675 | +0.01(+0.02%) |
Jan 26, 2017 | 87.67 | 87.67 | 87.66 | 87.66 | 1,730 | -0.01(-0.02%) |
Jan 25, 2017 | 87.73 | 87.73 | 87.67 | 87.67 | 4,003 | +0.01(+0.01%) |
Jan 24, 2017 | 87.67 | 87.67 | 87.66 | 87.67 | 119,436 | -0.01(-0.01%) |
Jan 23, 2017 | 87.67 | 87.67 | 87.67 | 87.67 | 2,122 | +0.01(+0.01%) |
Jan 20, 2017 | 87.67 | 87.67 | 87.67 | 87.67 | 1,559 | +0.01(+0.01%) |
Jan 19, 2017 | 87.66 | 87.66 | 87.65 | 87.66 | 1,372 | +0.00(+0.00%) |
Jan 18, 2017 | 87.66 | 87.66 | 87.66 | 87.66 | 270 | +0.03(+0.04%) |
Jan 17, 2017 | 87.62 | 87.62 | 87.62 | 87.62 | 344 | +0.00(+0.00%) |
Jan 13, 2017 | 87.62 | 87.62 | 87.62 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 87.66 | 87.66 | 87.66 | 87.66 | 1,348 | +0.00(+0.00%) |
Jan 11, 2017 | 87.66 | 87.66 | 87.66 | 87.66 | 1,422 | +0.01(+0.01%) |
Jan 10, 2017 | 87.65 | 87.66 | 87.65 | 87.65 | 129,870 | +0.00(+0.00%) |
Jan 09, 2017 | 87.65 | 87.65 | 87.65 | 87.65 | 833 | +0.03(+0.04%) |
Jan 06, 2017 | 87.61 | 87.61 | 87.61 | 87.61 | 383 | -0.02(-0.02%) |
Jan 05, 2017 | 87.64 | 87.64 | 87.63 | 87.63 | 1,214 | -0.00(-0.00%) |
Jan 04, 2017 | 87.63 | 87.64 | 87.63 | 87.64 | 11,849 | -0.00(-0.00%) |
Jan 03, 2017 | 87.62 | 87.64 | 87.62 | 87.64 | 117,356 | +0.01(+0.01%) |
Dec 30, 2016 | 87.63 | 87.63 | 87.63 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 87.62 | 87.62 | 87.62 | 87.62 | 1,140 | +0.01(+0.01%) |
Dec 28, 2016 | 87.61 | 87.61 | 87.61 | 87.61 | 993 | +0.00(+0.00%) |
Dec 27, 2016 | 87.61 | 87.61 | 87.61 | 87.61 | 1,033 | -0.01(-0.01%) |
Dec 22, 2016 | 87.62 | 87.62 | 87.62 | 0 | +0.01(+0.01%) | |
Dec 21, 2016 | 87.61 | 87.61 | 87.61 | 87.61 | 456 | -0.02(-0.02%) |
Dec 19, 2016 | 87.63 | 87.63 | 87.63 | 0 | +0.04(+0.04%) | |
Dec 16, 2016 | 87.59 | 87.59 | 87.59 | 87.59 | 242 | +0.02(+0.02%) |
Dec 15, 2016 | 87.57 | 87.58 | 87.57 | 87.57 | 160,708 | -0.02(-0.02%) |
Dec 12, 2016 | 87.59 | 87.59 | 87.59 | 0 | +0.01(+0.01%) | |
Dec 09, 2016 | 87.59 | 87.59 | 87.59 | 87.59 | 2,024 | -0.00(-0.00%) |
Dec 08, 2016 | 87.59 | 87.61 | 87.59 | 87.59 | 101,136 | +0.02(+0.02%) |
Dec 07, 2016 | 87.58 | 87.59 | 87.57 | 87.57 | 1,909 | -0.01(-0.01%) |
Dec 05, 2016 | 87.58 | 10 | -0.01(-0.01%) | |||
Dec 01, 2016 | 87.59 | 57 | +0.01(+0.01%) | |||
Nov 30, 2016 | 87.57 | 87.59 | 87.57 | 87.59 | 11,641 | +0.01(+0.01%) |
Nov 29, 2016 | 87.58 | 87.58 | 87.58 | 87.58 | 799 | +0.00(+0.00%) |
Nov 22, 2016 | 87.58 | 87.58 | 87.58 | 0 | +0.03(+0.03%) | |
Nov 21, 2016 | 87.55 | 87.55 | 87.55 | 87.55 | 21,777 | +0.04(+0.04%) |
Nov 14, 2016 | 87.52 | 87.52 | 87.52 | 0 | -0.05(-0.06%) | |
Nov 10, 2016 | 87.57 | 85 | -0.01(-0.01%) | |||
Nov 09, 2016 | 87.58 | 87.58 | 87.58 | 3,426 | +0.01(+0.01%) | |
Nov 08, 2016 | 87.57 | 87.58 | 87.57 | 87.58 | 253 | +0.00(+0.00%) |
Nov 04, 2016 | 87.57 | 1 | -0.01(-0.02%) | |||
Nov 03, 2016 | 87.59 | 87.59 | 87.58 | 87.59 | 12,150 | +0.03(+0.03%) |
Oct 31, 2016 | 87.56 | 87.56 | 87.56 | 0 | -0.01(-0.01%) | |
Oct 21, 2016 | 87.57 | 87.57 | 87.57 | 0 | +0.01(+0.01%) | |
Oct 19, 2016 | 87.56 | 87.56 | 87.56 | 87.56 | 34,275 | +0.00(+0.00%) |
Oct 18, 2016 | 87.57 | 87.58 | 87.56 | 87.56 | 34,800 | +0.03(+0.03%) |
Oct 12, 2016 | 87.54 | 87.54 | 87.54 | 87.54 | 1,828 | -0.02(-0.02%) |
Oct 11, 2016 | 87.55 | 87.55 | 87.55 | 87.55 | 508 | +0.00(+0.00%) |
Oct 07, 2016 | 87.54 | 87.55 | 87.54 | 87.55 | 1 | +0.03(+0.03%) |
Oct 06, 2016 | 87.54 | 87.54 | 87.53 | 87.53 | 23,579 | -0.02(-0.02%) |
Oct 05, 2016 | 87.54 | 87.54 | 87.54 | 87.54 | 137 | -0.04(-0.04%) |
Oct 03, 2016 | 87.56 | 87.58 | 87.58 | 87.58 | 59,181 | +0.03(+0.03%) |
Sep 30, 2016 | 87.57 | 87.57 | 87.55 | 87.55 | 12,122 | +0.00(+0.00%) |
Sep 29, 2016 | 87.55 | 87.55 | 87.55 | 87.55 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 87.55 | 87.55 | 87.55 | 87.55 | 11,427 | -0.02(-0.02%) |
Sep 27, 2016 | 87.57 | 87.57 | 87.57 | 87.57 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 87.57 | 87.57 | 87.57 | 87.57 | 182 | +0.04(+0.05%) |
Sep 16, 2016 | 87.53 | 87.53 | 87.53 | 87.53 | 11,427 | +0.02(+0.02%) |
Sep 15, 2016 | 87.51 | 87.51 | 87.51 | 87.51 | 11,427 | -0.01(-0.01%) |
Sep 14, 2016 | 87.51 | 87.52 | 87.51 | 87.52 | 1,302 | -0.03(-0.03%) |
Sep 12, 2016 | 87.54 | 1 | +0.00(+0.00%) |