Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.25 | 83.65 | 81.75 | 81.83 | 126,994 | -1.29(-1.56%) |
Apr 27, 2017 | 83.33 | 84.02 | 82.62 | 83.13 | 173,125 | +0.40(+0.49%) |
Apr 26, 2017 | 82.04 | 83.82 | 82.04 | 82.72 | 146,405 | +0.65(+0.79%) |
Apr 25, 2017 | 81.27 | 83.13 | 81.15 | 82.08 | 187,161 | +1.70(+2.11%) |
Apr 24, 2017 | 79.93 | 80.38 | 79.37 | 80.38 | 185,175 | +1.74(+2.21%) |
Apr 21, 2017 | 78.64 | 79.53 | 78.44 | 78.64 | 249,829 | -0.12(-0.15%) |
Apr 20, 2017 | 77.55 | 79.12 | 77.30 | 78.76 | 306,095 | +1.86(+2.42%) |
Apr 19, 2017 | 75.93 | 77.63 | 75.87 | 76.90 | 273,285 | +1.29(+1.71%) |
Apr 18, 2017 | 74.67 | 75.79 | 74.63 | 75.60 | 182,551 | +0.32(+0.43%) |
Apr 17, 2017 | 75.08 | 76.01 | 74.79 | 75.28 | 110,469 | +0.24(+0.32%) |
Apr 13, 2017 | 75.28 | 75.93 | 74.47 | 75.04 | 124,341 | -0.81(-1.07%) |
Apr 12, 2017 | 76.57 | 76.59 | 74.92 | 75.85 | 293,591 | -0.85(-1.11%) |
Apr 11, 2017 | 75.24 | 76.70 | 74.59 | 76.70 | 213,317 | +0.77(+1.01%) |
Apr 10, 2017 | 75.93 | 76.86 | 74.84 | 75.93 | 187,648 | -0.36(-0.48%) |
Apr 07, 2017 | 74.75 | 76.33 | 74.75 | 76.29 | 203,022 | +1.25(+1.67%) |
Apr 06, 2017 | 75.68 | 76.17 | 74.67 | 75.04 | 274,838 | -0.93(-1.22%) |
Apr 05, 2017 | 78.64 | 78.64 | 75.73 | 75.97 | 371,716 | -2.06(-2.64%) |
Apr 04, 2017 | 78.88 | 79.58 | 77.79 | 78.03 | 292,627 | -0.89(-1.13%) |
Apr 03, 2017 | 80.70 | 80.78 | 77.32 | 78.92 | 314,746 | -1.82(-2.25%) |
Mar 31, 2017 | 81.15 | 81.67 | 80.13 | 80.74 | 230,555 | -0.20(-0.25%) |
Mar 30, 2017 | 80.26 | 81.47 | 80.26 | 80.94 | 340,969 | +0.73(+0.91%) |
Mar 29, 2017 | 80.90 | 81.83 | 79.69 | 80.22 | 319,939 | -0.73(-0.90%) |
Mar 28, 2017 | 79.57 | 81.19 | 78.94 | 80.94 | 334,576 | +0.97(+1.21%) |
Mar 27, 2017 | 78.76 | 80.30 | 76.84 | 79.97 | 207,992 | -0.89(-1.10%) |
Mar 24, 2017 | 80.74 | 81.47 | 80.42 | 80.86 | 199,183 | +0.12(+0.15%) |
Mar 23, 2017 | 80.82 | 81.43 | 79.73 | 80.74 | 196,899 | +0.12(+0.15%) |
Mar 22, 2017 | 79.73 | 80.62 | 78.70 | 80.62 | 217,460 | +0.93(+1.17%) |
Mar 21, 2017 | 82.68 | 82.68 | 79.41 | 79.69 | 198,121 | -2.71(-3.29%) |
Mar 20, 2017 | 83.41 | 83.59 | 81.75 | 82.40 | 155,151 | -0.89(-1.07%) |
Mar 17, 2017 | 83.77 | 83.77 | 82.72 | 83.29 | 368,774 | +0.20(+0.24%) |
Mar 16, 2017 | 84.99 | 85.11 | 83.05 | 83.09 | 163,040 | -1.46(-1.72%) |
Mar 15, 2017 | 83.17 | 85.31 | 82.93 | 84.54 | 220,363 | +2.02(+2.45%) |
Mar 14, 2017 | 82.20 | 82.72 | 81.63 | 82.52 | 164,221 | -0.40(-0.49%) |
Mar 13, 2017 | 83.21 | 81.63 | 82.93 | 130,383 | +0.57(+0.69%) | |
Mar 10, 2017 | 81.55 | 82.84 | 80.90 | 82.36 | 282,484 | +0.69(+0.84%) |
Mar 09, 2017 | 86.73 | 87.01 | 81.27 | 81.67 | 305,782 | -5.42(-6.22%) |
Mar 08, 2017 | 89.64 | 89.64 | 87.01 | 87.09 | 207,555 | -1.94(-2.18%) |
Mar 07, 2017 | 89.60 | 89.80 | 88.59 | 89.03 | 235,708 | -1.33(-1.48%) |
Mar 06, 2017 | 89.60 | 90.61 | 89.24 | 90.37 | 123,851 | -0.45(-0.49%) |
Mar 03, 2017 | 90.77 | 90.99 | 90.03 | 90.81 | 132,300 | +0.04(+0.04%) |
Mar 02, 2017 | 90.29 | 90.81 | 89.07 | 90.77 | 127,454 | +0.32(+0.36%) |
Mar 01, 2017 | 88.60 | 90.65 | 87.87 | 90.45 | 240,935 | +3.70(+4.27%) |
Feb 28, 2017 | 89.81 | 90.00 | 86.64 | 86.74 | 158,093 | -2.94(-3.28%) |
Feb 27, 2017 | 87.47 | 89.72 | 87.35 | 89.68 | 225,124 | +1.85(+2.11%) |
Feb 24, 2017 | 86.91 | 88.11 | 86.61 | 87.83 | 123,919 | -0.44(-0.50%) |
Feb 23, 2017 | 89.68 | 89.68 | 88.11 | 88.27 | 235,126 | -1.13(-1.26%) |
Feb 22, 2017 | 88.44 | 89.44 | 87.67 | 89.40 | 111,383 | +0.68(+0.77%) |
Feb 21, 2017 | 88.03 | 89.56 | 88.03 | 88.72 | 143,707 | +0.97(+1.10%) |
Feb 17, 2017 | 87.75 | 87.75 | 87.75 | 0 | -0.72(-0.82%) | |
Feb 16, 2017 | 87.71 | 88.64 | 87.71 | 88.48 | 207,071 | +0.93(+1.06%) |
Feb 15, 2017 | 87.03 | 87.63 | 86.72 | 87.55 | 131,274 | +0.20(+0.23%) |
Feb 14, 2017 | 86.91 | 87.39 | 83.84 | 87.35 | 408,527 | -0.08(-0.09%) |
Feb 13, 2017 | 87.39 | 88.88 | 87.35 | 87.43 | 242,544 | +0.16(+0.18%) |
Feb 10, 2017 | 91.74 | 91.74 | 86.95 | 87.27 | 321,624 | -3.34(-3.69%) |
Feb 09, 2017 | 92.87 | 92.87 | 90.41 | 90.61 | 361,596 | +1.69(+1.90%) |
Feb 08, 2017 | 86.46 | 88.92 | 85.86 | 88.92 | 305,569 | +1.89(+2.17%) |
Feb 07, 2017 | 87.07 | 87.31 | 86.10 | 87.03 | 224,463 | -0.04(-0.05%) |
Feb 06, 2017 | 86.50 | 87.67 | 86.50 | 87.07 | 112,644 | -0.12(-0.14%) |
Feb 03, 2017 | 87.23 | 87.79 | 86.78 | 87.19 | 254,546 | +0.20(+0.23%) |
Feb 02, 2017 | 86.99 | 87.39 | 86.58 | 86.99 | 148,259 | -0.28(-0.32%) |
Feb 01, 2017 | 88.40 | 89.72 | 86.22 | 87.27 | 306,218 | -1.13(-1.28%) |
Jan 31, 2017 | 88.27 | 89.97 | 88.27 | 88.40 | 230,581 | -0.20(-0.23%) |
Jan 30, 2017 | 92.22 | 92.22 | 88.52 | 88.60 | 439,669 | -5.48(-5.82%) |
Jan 27, 2017 | 93.39 | 94.36 | 92.30 | 94.07 | 189,339 | +0.72(+0.78%) |
Jan 26, 2017 | 93.43 | 94.23 | 92.70 | 93.35 | 164,586 | +0.48(+0.52%) |
Jan 25, 2017 | 90.77 | 92.91 | 90.21 | 92.87 | 164,447 | +2.82(+3.13%) |
Jan 24, 2017 | 87.39 | 90.33 | 87.03 | 90.05 | 162,793 | +3.10(+3.57%) |
Jan 23, 2017 | 85.01 | 87.07 | 85.01 | 86.95 | 234,187 | +1.53(+1.79%) |
Jan 20, 2017 | 86.62 | 86.99 | 84.89 | 85.42 | 328,863 | -1.33(-1.53%) |
Jan 19, 2017 | 89.00 | 89.00 | 86.70 | 86.74 | 118,796 | -2.01(-2.27%) |
Jan 18, 2017 | 88.15 | 89.04 | 88.03 | 88.76 | 97,254 | +0.56(+0.64%) |
Jan 17, 2017 | 90.85 | 90.85 | 87.63 | 88.19 | 111,044 | -2.46(-2.71%) |
Jan 13, 2017 | 90.65 | 90.65 | 90.65 | 0 | +2.05(+2.32%) | |
Jan 12, 2017 | 88.72 | 88.72 | 87.31 | 88.60 | 120,728 | -0.08(-0.09%) |
Jan 11, 2017 | 88.72 | 89.16 | 87.15 | 88.68 | 103,233 | +0.16(+0.18%) |
Jan 10, 2017 | 86.42 | 88.64 | 86.06 | 88.52 | 156,036 | +2.09(+2.42%) |
Jan 09, 2017 | 88.11 | 88.11 | 86.22 | 86.42 | 121,025 | -1.93(-2.19%) |
Jan 06, 2017 | 88.64 | 89.20 | 87.15 | 88.36 | 192,462 | +0.89(+1.01%) |
Jan 05, 2017 | 88.27 | 89.02 | 86.87 | 87.47 | 176,100 | -0.40(-0.46%) |
Jan 04, 2017 | 93.27 | 93.27 | 87.75 | 87.87 | 273,322 | -5.96(-6.35%) |