Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.06 | 81.07 | 79.71 | 80.11 | 949,362 | -0.72(-0.89%) |
Apr 27, 2017 | 82.02 | 82.63 | 80.83 | 80.83 | 811,680 | -1.25(-1.52%) |
Apr 26, 2017 | 80.81 | 83.20 | 80.55 | 82.08 | 1,500,362 | +1.50(+1.86%) |
Apr 25, 2017 | 79.35 | 81.51 | 78.09 | 80.58 | 1,188,013 | +2.09(+2.66%) |
Apr 24, 2017 | 78.55 | 79.38 | 78.40 | 78.49 | 1,151,486 | +0.99(+1.28%) |
Apr 21, 2017 | 78.02 | 78.08 | 76.73 | 77.49 | 574,696 | -0.34(-0.44%) |
Apr 20, 2017 | 77.94 | 78.28 | 77.47 | 77.84 | 613,592 | +0.55(+0.72%) |
Apr 19, 2017 | 77.41 | 77.92 | 76.90 | 77.28 | 733,040 | +0.22(+0.28%) |
Apr 18, 2017 | 76.64 | 78.04 | 76.64 | 77.06 | 1,042,907 | -0.21(-0.27%) |
Apr 17, 2017 | 76.14 | 77.36 | 75.97 | 77.27 | 1,070,132 | +1.82(+2.42%) |
Apr 13, 2017 | 75.93 | 76.47 | 75.40 | 75.45 | 867,341 | -0.63(-0.83%) |
Apr 12, 2017 | 77.41 | 77.61 | 75.47 | 76.08 | 948,059 | -1.61(-2.08%) |
Apr 11, 2017 | 77.40 | 78.02 | 76.85 | 77.70 | 767,863 | +0.20(+0.26%) |
Apr 10, 2017 | 76.61 | 78.11 | 76.61 | 77.49 | 922,235 | +0.87(+1.13%) |
Apr 07, 2017 | 75.64 | 76.85 | 75.28 | 76.63 | 1,234,080 | +1.18(+1.57%) |
Apr 06, 2017 | 74.16 | 75.50 | 73.82 | 75.44 | 592,036 | +1.56(+2.11%) |
Apr 05, 2017 | 74.88 | 75.78 | 73.62 | 73.88 | 989,042 | +0.03(+0.04%) |
Apr 04, 2017 | 74.52 | 74.96 | 73.62 | 73.86 | 730,942 | -0.67(-0.90%) |
Apr 03, 2017 | 74.55 | 75.30 | 74.03 | 74.52 | 1,865,193 | +0.04(+0.05%) |
Mar 31, 2017 | 73.53 | 74.69 | 73.53 | 74.49 | 1,048,091 | +0.71(+0.96%) |
Mar 30, 2017 | 73.59 | 73.99 | 73.08 | 73.78 | 626,955 | +0.42(+0.57%) |
Mar 29, 2017 | 72.28 | 73.56 | 72.10 | 73.36 | 630,003 | +0.96(+1.33%) |
Mar 28, 2017 | 71.39 | 73.05 | 71.37 | 72.40 | 531,291 | +0.75(+1.05%) |
Mar 27, 2017 | 71.62 | 72.35 | 70.72 | 71.64 | 1,135,366 | -0.80(-1.11%) |
Mar 24, 2017 | 72.89 | 73.09 | 72.38 | 72.44 | 666,144 | -0.11(-0.14%) |
Mar 23, 2017 | 72.80 | 73.09 | 72.08 | 72.55 | 606,165 | -0.11(-0.16%) |
Mar 22, 2017 | 72.62 | 72.81 | 71.88 | 72.66 | 768,571 | -0.05(-0.07%) |
Mar 21, 2017 | 74.11 | 74.52 | 72.57 | 72.71 | 1,211,892 | -1.08(-1.46%) |
Mar 20, 2017 | 73.70 | 74.12 | 73.00 | 73.79 | 662,928 | -0.06(-0.08%) |
Mar 17, 2017 | 73.84 | 74.17 | 73.40 | 73.85 | 943,456 | +0.11(+0.14%) |
Mar 16, 2017 | 74.65 | 74.65 | 73.29 | 73.74 | 906,909 | -0.32(-0.43%) |
Mar 15, 2017 | 74.20 | 74.44 | 73.42 | 74.06 | 919,557 | +0.19(+0.26%) |
Mar 14, 2017 | 74.12 | 74.47 | 73.14 | 73.87 | 782,474 | -0.88(-1.18%) |
Mar 13, 2017 | 74.15 | 74.90 | 73.81 | 74.74 | 960,776 | +0.69(+0.93%) |
Mar 10, 2017 | 75.79 | 75.79 | 73.61 | 74.06 | 1,347,406 | -0.88(-1.17%) |
Mar 09, 2017 | 75.48 | 75.83 | 74.35 | 74.94 | 928,330 | -0.72(-0.95%) |
Mar 08, 2017 | 76.05 | 76.27 | 75.48 | 75.65 | 804,494 | -0.27(-0.35%) |
Mar 07, 2017 | 76.30 | 76.79 | 75.77 | 75.92 | 905,146 | -0.44(-0.58%) |
Mar 06, 2017 | 75.42 | 76.62 | 75.42 | 76.36 | 1,055,110 | +0.07(+0.09%) |
Mar 03, 2017 | 76.41 | 76.96 | 75.56 | 76.29 | 1,272,798 | -0.14(-0.19%) |
Mar 02, 2017 | 77.27 | 77.45 | 76.32 | 76.43 | 1,581,645 | -1.25(-1.61%) |
Mar 01, 2017 | 76.30 | 79.56 | 75.12 | 77.69 | 1,490,239 | +1.17(+1.54%) |
Feb 28, 2017 | 77.06 | 77.89 | 76.48 | 76.51 | 1,342,059 | -0.77(-1.00%) |
Feb 27, 2017 | 76.06 | 77.43 | 76.06 | 77.28 | 981,543 | +1.41(+1.86%) |
Feb 24, 2017 | 73.88 | 75.88 | 73.68 | 75.87 | 1,029,493 | +1.21(+1.62%) |
Feb 23, 2017 | 76.53 | 77.19 | 74.29 | 74.66 | 1,328,040 | -1.90(-2.48%) |
Feb 22, 2017 | 77.66 | 78.56 | 76.26 | 76.56 | 1,718,512 | -2.43(-3.07%) |
Feb 21, 2017 | 78.08 | 80.17 | 77.26 | 78.98 | 2,946,095 | -4.83(-5.77%) |
Feb 17, 2017 | 83.82 | 83.82 | 83.82 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.69 | 84.87 | 83.63 | 84.08 | 497,426 | -0.41(-0.49%) |
Feb 15, 2017 | 82.84 | 84.63 | 82.56 | 84.49 | 555,850 | +1.65(+1.99%) |
Feb 14, 2017 | 83.32 | 83.46 | 82.61 | 82.84 | 575,354 | -0.87(-1.04%) |
Feb 13, 2017 | 83.50 | 84.29 | 83.44 | 83.71 | 661,681 | +0.34(+0.41%) |
Feb 10, 2017 | 82.90 | 83.46 | 82.19 | 83.37 | 427,097 | +1.05(+1.28%) |
Feb 09, 2017 | 81.87 | 82.62 | 81.73 | 82.32 | 822,261 | +0.84(+1.03%) |
Feb 08, 2017 | 82.15 | 82.15 | 80.54 | 81.48 | 750,973 | -0.86(-1.04%) |
Feb 07, 2017 | 82.93 | 83.82 | 82.24 | 82.34 | 478,220 | -0.31(-0.37%) |
Feb 06, 2017 | 83.08 | 83.43 | 82.33 | 82.64 | 578,975 | -0.90(-1.07%) |
Feb 03, 2017 | 82.57 | 83.88 | 82.21 | 83.54 | 477,042 | +1.45(+1.77%) |
Feb 02, 2017 | 82.59 | 82.98 | 82.05 | 82.09 | 491,912 | -0.69(-0.83%) |