Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.26 | 80.82 | 80.21 | 80.66 | 4,405,577 | +0.41(+0.51%) |
Apr 27, 2017 | 80.50 | 80.63 | 80.13 | 80.25 | 2,861,278 | -0.07(-0.08%) |
Apr 26, 2017 | 80.98 | 81.31 | 80.17 | 80.32 | 5,035,801 | -0.31(-0.38%) |
Apr 25, 2017 | 80.15 | 80.86 | 80.00 | 80.63 | 6,984,242 | +0.81(+1.02%) |
Apr 24, 2017 | 80.00 | 80.53 | 79.49 | 79.82 | 5,505,042 | +0.74(+0.93%) |
Apr 21, 2017 | 80.23 | 80.44 | 78.96 | 79.08 | 7,890,183 | -1.15(-1.44%) |
Apr 20, 2017 | 82.76 | 83.02 | 80.20 | 80.23 | 9,108,860 | -3.44(-4.11%) |
Apr 19, 2017 | 84.10 | 84.20 | 83.38 | 83.67 | 2,668,942 | -0.10(-0.12%) |
Apr 18, 2017 | 83.62 | 83.86 | 83.43 | 83.77 | 1,937,817 | -0.15(-0.18%) |
Apr 17, 2017 | 83.18 | 83.94 | 83.06 | 83.92 | 1,716,301 | +0.89(+1.07%) |
Apr 13, 2017 | 82.77 | 83.50 | 82.70 | 83.03 | 2,040,530 | +0.03(+0.03%) |
Apr 12, 2017 | 83.64 | 83.64 | 82.84 | 83.00 | 1,663,019 | -0.45(-0.53%) |
Apr 11, 2017 | 83.13 | 83.46 | 82.92 | 83.45 | 1,320,027 | +0.10(+0.12%) |
Apr 10, 2017 | 83.42 | 83.59 | 83.14 | 83.35 | 1,689,780 | +0.04(+0.05%) |
Apr 07, 2017 | 83.27 | 83.58 | 83.05 | 83.31 | 1,385,922 | -0.06(-0.07%) |
Apr 06, 2017 | 82.86 | 83.52 | 82.26 | 83.37 | 2,063,957 | +0.35(+0.42%) |
Apr 05, 2017 | 82.84 | 83.82 | 82.65 | 83.02 | 2,605,625 | +0.48(+0.59%) |
Apr 04, 2017 | 82.89 | 82.89 | 82.17 | 82.54 | 2,647,991 | -0.20(-0.25%) |
Apr 03, 2017 | 82.92 | 83.19 | 82.35 | 82.74 | 2,648,209 | -0.05(-0.06%) |
Mar 31, 2017 | 82.48 | 83.07 | 82.48 | 82.79 | 2,246,335 | -0.18(-0.22%) |
Mar 30, 2017 | 82.92 | 83.26 | 82.67 | 82.97 | 2,327,788 | +0.10(+0.12%) |
Mar 29, 2017 | 82.80 | 83.08 | 82.52 | 82.88 | 1,695,360 | -0.13(-0.15%) |
Mar 28, 2017 | 82.92 | 83.16 | 82.43 | 83.00 | 3,179,962 | -0.14(-0.17%) |
Mar 27, 2017 | 82.70 | 83.34 | 82.53 | 83.15 | 2,170,312 | +0.03(+0.03%) |
Mar 24, 2017 | 83.44 | 83.96 | 82.73 | 83.12 | 3,220,805 | -0.28(-0.34%) |
Mar 23, 2017 | 83.42 | 83.75 | 83.18 | 83.40 | 2,271,391 | -0.02(-0.02%) |
Mar 22, 2017 | 83.50 | 83.65 | 82.93 | 83.42 | 1,815,478 | +0.04(+0.05%) |
Mar 21, 2017 | 83.88 | 84.14 | 83.02 | 83.38 | 1,889,325 | -0.18(-0.22%) |
Mar 20, 2017 | 83.87 | 83.97 | 83.44 | 83.56 | 1,590,113 | -0.19(-0.23%) |
Mar 17, 2017 | 83.61 | 83.95 | 83.49 | 83.76 | 3,215,310 | +0.26(+0.31%) |
Mar 16, 2017 | 84.36 | 84.53 | 83.10 | 83.50 | 2,740,359 | -1.03(-1.22%) |
Mar 15, 2017 | 84.13 | 84.85 | 84.08 | 84.53 | 1,843,885 | +0.59(+0.70%) |
Mar 14, 2017 | 84.35 | 84.35 | 83.53 | 83.94 | 1,727,921 | -0.62(-0.73%) |
Mar 13, 2017 | 84.65 | 84.74 | 84.03 | 84.56 | 1,689,337 | -0.25(-0.30%) |
Mar 10, 2017 | 84.60 | 85.05 | 84.40 | 84.81 | 2,318,916 | +0.43(+0.52%) |
Mar 09, 2017 | 83.61 | 84.50 | 83.61 | 84.37 | 2,390,566 | +0.67(+0.80%) |
Mar 08, 2017 | 83.14 | 83.88 | 83.00 | 83.71 | 1,937,003 | +0.53(+0.64%) |
Mar 07, 2017 | 83.09 | 83.43 | 82.87 | 83.18 | 1,643,841 | -0.02(-0.02%) |
Mar 06, 2017 | 83.29 | 83.58 | 82.76 | 83.20 | 2,295,025 | -0.72(-0.85%) |
Mar 03, 2017 | 83.76 | 84.04 | 83.31 | 83.91 | 2,269,691 | +0.20(+0.24%) |
Mar 02, 2017 | 84.06 | 84.08 | 83.54 | 83.71 | 1,582,265 | -0.62(-0.73%) |
Mar 01, 2017 | 83.64 | 84.65 | 83.36 | 84.33 | 2,649,920 | +1.65(+2.00%) |
Feb 28, 2017 | 82.98 | 83.17 | 82.56 | 82.67 | 2,357,758 | -0.56(-0.67%) |
Feb 27, 2017 | 83.03 | 83.43 | 82.89 | 83.23 | 1,801,396 | +0.05(+0.06%) |
Feb 24, 2017 | 82.45 | 83.19 | 82.15 | 83.19 | 2,042,019 | +0.92(+1.12%) |
Feb 23, 2017 | 82.14 | 82.33 | 81.78 | 82.27 | 1,849,988 | +0.32(+0.39%) |
Feb 22, 2017 | 81.79 | 82.06 | 81.66 | 81.95 | 2,138,444 | +0.05(+0.06%) |
Feb 21, 2017 | 81.69 | 82.21 | 81.49 | 81.90 | 2,387,874 | +0.68(+0.83%) |
Feb 17, 2017 | 81.22 | 81.22 | 81.22 | 0 | -0.19(-0.24%) | |
Feb 16, 2017 | 81.74 | 81.79 | 80.83 | 81.42 | 2,572,063 | -0.35(-0.43%) |
Feb 15, 2017 | 80.93 | 81.84 | 80.83 | 81.77 | 2,153,342 | +0.49(+0.61%) |
Feb 14, 2017 | 80.86 | 81.46 | 80.74 | 81.27 | 1,373,100 | -0.09(-0.11%) |
Feb 13, 2017 | 81.20 | 81.45 | 80.99 | 81.36 | 1,519,133 | +0.20(+0.25%) |
Feb 10, 2017 | 80.95 | 81.24 | 80.74 | 81.16 | 1,384,581 | +0.21(+0.26%) |
Feb 09, 2017 | 80.22 | 81.18 | 80.12 | 80.94 | 2,170,323 | +0.75(+0.94%) |
Feb 08, 2017 | 79.90 | 80.32 | 79.79 | 80.19 | 1,758,769 | -0.10(-0.12%) |
Feb 07, 2017 | 80.21 | 80.50 | 79.98 | 80.29 | 1,800,115 | +0.09(+0.11%) |
Feb 06, 2017 | 80.45 | 80.57 | 79.78 | 80.20 | 2,136,490 | -0.68(-0.84%) |
Feb 03, 2017 | 81.02 | 81.14 | 80.52 | 80.88 | 1,773,479 | -0.01(-0.01%) |
Feb 02, 2017 | 80.33 | 81.05 | 79.83 | 80.89 | 2,463,519 | +0.15(+0.19%) |