Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.31 | 83.71 | 81.81 | 81.89 | 126,903 | -1.30(-1.56%) |
Apr 27, 2017 | 83.39 | 84.08 | 82.68 | 83.19 | 173,001 | +0.40(+0.49%) |
Apr 26, 2017 | 82.09 | 83.88 | 82.09 | 82.78 | 146,300 | +0.65(+0.79%) |
Apr 25, 2017 | 81.33 | 83.19 | 81.20 | 82.13 | 187,027 | +1.70(+2.11%) |
Apr 24, 2017 | 79.99 | 80.43 | 79.42 | 80.43 | 185,042 | +1.74(+2.21%) |
Apr 21, 2017 | 78.69 | 79.58 | 78.49 | 78.69 | 249,650 | -0.12(-0.15%) |
Apr 20, 2017 | 77.60 | 79.18 | 77.36 | 78.82 | 305,876 | +1.86(+2.42%) |
Apr 19, 2017 | 75.98 | 77.68 | 75.92 | 76.95 | 273,090 | +1.30(+1.71%) |
Apr 18, 2017 | 74.73 | 75.84 | 74.69 | 75.66 | 182,420 | +0.32(+0.43%) |
Apr 17, 2017 | 75.13 | 76.06 | 74.85 | 75.33 | 110,390 | +0.24(+0.32%) |
Apr 13, 2017 | 75.33 | 75.98 | 74.52 | 75.09 | 124,252 | -0.81(-1.07%) |
Apr 12, 2017 | 76.63 | 76.65 | 74.97 | 75.90 | 293,381 | -0.85(-1.11%) |
Apr 11, 2017 | 75.29 | 76.75 | 74.65 | 76.75 | 213,165 | +0.77(+1.01%) |
Apr 10, 2017 | 75.98 | 76.91 | 74.89 | 75.98 | 187,514 | -0.36(-0.48%) |
Apr 07, 2017 | 74.81 | 76.39 | 74.81 | 76.35 | 202,877 | +1.25(+1.67%) |
Apr 06, 2017 | 75.74 | 76.22 | 74.73 | 75.09 | 274,641 | -0.93(-1.22%) |
Apr 05, 2017 | 78.69 | 78.69 | 75.78 | 76.02 | 371,450 | -2.06(-2.64%) |
Apr 04, 2017 | 78.94 | 79.63 | 77.84 | 78.09 | 292,418 | -0.89(-1.13%) |
Apr 03, 2017 | 80.76 | 80.84 | 77.38 | 78.98 | 314,521 | -1.82(-2.25%) |
Mar 31, 2017 | 81.20 | 81.73 | 80.19 | 80.80 | 230,390 | -0.20(-0.25%) |
Mar 30, 2017 | 80.31 | 81.53 | 80.31 | 81.00 | 340,725 | +0.73(+0.91%) |
Mar 29, 2017 | 80.96 | 81.89 | 79.75 | 80.27 | 319,710 | -0.73(-0.90%) |
Mar 28, 2017 | 79.62 | 81.24 | 79.00 | 81.00 | 334,337 | +0.97(+1.21%) |
Mar 27, 2017 | 78.82 | 80.35 | 76.89 | 80.03 | 207,844 | -0.89(-1.10%) |
Mar 24, 2017 | 80.80 | 81.53 | 80.47 | 80.92 | 199,041 | +0.12(+0.15%) |
Mar 23, 2017 | 80.88 | 81.49 | 79.79 | 80.80 | 196,758 | +0.12(+0.15%) |
Mar 22, 2017 | 79.79 | 80.68 | 78.75 | 80.68 | 217,305 | +0.93(+1.17%) |
Mar 21, 2017 | 82.74 | 82.74 | 79.46 | 79.75 | 197,980 | -2.71(-3.29%) |
Mar 20, 2017 | 83.47 | 83.65 | 81.81 | 82.46 | 155,040 | -0.89(-1.07%) |
Mar 17, 2017 | 83.83 | 83.83 | 82.78 | 83.35 | 368,510 | +0.20(+0.24%) |
Mar 16, 2017 | 85.05 | 85.17 | 83.11 | 83.15 | 162,923 | -1.46(-1.72%) |
Mar 15, 2017 | 83.23 | 85.37 | 82.98 | 84.60 | 220,205 | +2.02(+2.45%) |
Mar 14, 2017 | 82.26 | 82.78 | 81.69 | 82.58 | 164,104 | -0.40(-0.49%) |
Mar 13, 2017 | 83.27 | 81.69 | 82.98 | 130,290 | +0.57(+0.69%) | |
Mar 10, 2017 | 81.61 | 82.90 | 80.96 | 82.42 | 282,282 | +0.69(+0.84%) |
Mar 09, 2017 | 86.79 | 87.07 | 81.33 | 81.73 | 305,564 | -5.42(-6.22%) |
Mar 08, 2017 | 89.70 | 89.70 | 87.07 | 87.15 | 207,406 | -1.94(-2.18%) |
Mar 07, 2017 | 89.66 | 89.87 | 88.65 | 89.10 | 235,540 | -1.34(-1.48%) |
Mar 06, 2017 | 89.66 | 90.68 | 89.30 | 90.43 | 123,762 | -0.45(-0.49%) |
Mar 03, 2017 | 90.84 | 91.05 | 90.10 | 90.88 | 132,206 | +0.04(+0.04%) |
Mar 02, 2017 | 90.35 | 90.88 | 89.14 | 90.84 | 127,363 | +0.32(+0.36%) |
Mar 01, 2017 | 88.66 | 90.72 | 87.93 | 90.51 | 240,763 | +3.71(+4.27%) |
Feb 28, 2017 | 89.87 | 90.07 | 86.71 | 86.81 | 157,980 | -2.94(-3.28%) |
Feb 27, 2017 | 87.53 | 89.79 | 87.41 | 89.75 | 224,963 | +1.85(+2.11%) |
Feb 24, 2017 | 86.97 | 88.18 | 86.67 | 87.89 | 123,830 | -0.44(-0.50%) |
Feb 23, 2017 | 89.75 | 89.75 | 88.18 | 88.34 | 234,958 | -1.13(-1.26%) |
Feb 22, 2017 | 88.50 | 89.51 | 87.73 | 89.47 | 111,303 | +0.69(+0.77%) |
Feb 21, 2017 | 88.10 | 89.63 | 88.10 | 88.78 | 143,605 | +0.97(+1.10%) |
Feb 17, 2017 | 87.81 | 87.81 | 87.81 | 0 | -0.73(-0.82%) | |
Feb 16, 2017 | 87.77 | 88.70 | 87.77 | 88.54 | 206,923 | +0.93(+1.06%) |
Feb 15, 2017 | 87.09 | 87.69 | 86.78 | 87.61 | 131,180 | +0.20(+0.23%) |
Feb 14, 2017 | 86.97 | 87.45 | 83.90 | 87.41 | 408,235 | -0.08(-0.09%) |
Feb 13, 2017 | 87.45 | 88.94 | 87.41 | 87.49 | 242,371 | +0.16(+0.18%) |
Feb 10, 2017 | 91.80 | 91.80 | 87.01 | 87.33 | 321,394 | -3.34(-3.69%) |
Feb 09, 2017 | 92.93 | 92.93 | 90.47 | 90.68 | 361,337 | +1.69(+1.90%) |
Feb 08, 2017 | 86.52 | 88.98 | 85.92 | 88.98 | 305,351 | +1.89(+2.17%) |
Feb 07, 2017 | 87.13 | 87.37 | 86.17 | 87.09 | 224,303 | -0.04(-0.05%) |
Feb 06, 2017 | 86.56 | 87.73 | 86.56 | 87.13 | 112,564 | -0.12(-0.14%) |
Feb 03, 2017 | 87.29 | 87.85 | 86.85 | 87.25 | 254,363 | +0.20(+0.23%) |
Feb 02, 2017 | 87.05 | 87.45 | 86.65 | 87.05 | 148,153 | -0.28(-0.32%) |