Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.46 | 83.68 | 83.40 | 83.68 | 2,751,500 | +0.26(+0.31%) |
Apr 27, 2017 | 83.22 | 83.42 | 83.19 | 83.42 | 1,896,372 | +0.19(+0.23%) |
Apr 26, 2017 | 83.18 | 83.34 | 83.15 | 83.23 | 1,546,666 | -0.01(-0.02%) |
Apr 25, 2017 | 83.30 | 83.40 | 83.18 | 83.24 | 1,991,410 | -0.21(-0.25%) |
Apr 24, 2017 | 83.23 | 83.46 | 83.23 | 83.45 | 3,648,152 | +0.25(+0.31%) |
Apr 21, 2017 | 83.17 | 83.25 | 83.13 | 83.20 | 1,696,306 | +0.21(+0.25%) |
Apr 20, 2017 | 83.10 | 83.15 | 82.96 | 82.99 | 1,686,753 | +0.06(+0.07%) |
Apr 19, 2017 | 83.23 | 83.25 | 82.90 | 82.93 | 4,691,106 | -0.24(-0.29%) |
Apr 18, 2017 | 83.07 | 83.20 | 83.04 | 83.17 | 2,247,948 | +0.15(+0.18%) |
Apr 17, 2017 | 82.97 | 83.12 | 82.96 | 83.02 | 2,430,802 | +0.13(+0.16%) |
Apr 13, 2017 | 83.02 | 83.05 | 82.86 | 82.89 | 3,410,797 | -0.04(-0.04%) |
Apr 12, 2017 | 82.76 | 82.97 | 82.70 | 82.92 | 2,819,756 | +0.24(+0.29%) |
Apr 11, 2017 | 82.63 | 82.73 | 82.52 | 82.68 | 1,988,861 | +0.14(+0.17%) |
Apr 10, 2017 | 82.83 | 82.83 | 82.51 | 82.54 | 1,666,613 | -0.01(-0.01%) |
Apr 07, 2017 | 82.60 | 82.71 | 82.50 | 82.55 | 1,892,148 | -0.05(-0.06%) |
Apr 06, 2017 | 82.59 | 82.68 | 82.54 | 82.60 | 1,966,556 | -0.04(-0.05%) |
Apr 05, 2017 | 82.43 | 82.69 | 82.39 | 82.65 | 2,303,613 | +0.31(+0.37%) |
Apr 04, 2017 | 82.41 | 82.42 | 82.27 | 82.34 | 2,714,170 | -0.15(-0.18%) |
Apr 03, 2017 | 82.44 | 82.53 | 82.29 | 82.49 | 4,804,865 | +0.22(+0.27%) |
Mar 31, 2017 | 82.26 | 82.34 | 82.17 | 82.27 | 2,771,452 | -0.12(-0.14%) |
Mar 30, 2017 | 82.53 | 82.56 | 82.32 | 82.39 | 2,739,481 | -0.14(-0.18%) |
Mar 29, 2017 | 82.20 | 82.54 | 82.20 | 82.53 | 3,070,205 | +0.27(+0.33%) |
Mar 28, 2017 | 82.54 | 82.54 | 82.23 | 82.26 | 1,925,419 | -0.03(-0.04%) |
Mar 27, 2017 | 82.30 | 82.41 | 82.24 | 82.29 | 3,087,828 | -0.01(-0.01%) |
Mar 24, 2017 | 82.22 | 82.39 | 82.19 | 82.30 | 3,212,775 | +0.12(+0.15%) |
Mar 23, 2017 | 82.15 | 82.25 | 82.10 | 82.18 | 4,105,454 | +0.12(+0.15%) |
Mar 22, 2017 | 82.05 | 82.09 | 81.78 | 82.05 | 4,819,524 | +0.08(+0.10%) |
Mar 21, 2017 | 81.99 | 82.10 | 81.97 | 81.97 | 3,224,470 | +0.03(+0.04%) |
Mar 20, 2017 | 81.96 | 81.97 | 81.79 | 81.94 | 2,199,985 | +0.15(+0.18%) |
Mar 17, 2017 | 81.65 | 81.83 | 81.63 | 81.79 | 3,250,296 | +0.33(+0.41%) |
Mar 16, 2017 | 81.69 | 81.69 | 81.45 | 81.46 | 3,277,365 | -0.25(-0.30%) |
Mar 15, 2017 | 80.64 | 81.75 | 80.64 | 81.71 | 3,636,381 | +1.10(+1.36%) |
Mar 14, 2017 | 80.76 | 80.79 | 80.55 | 80.61 | 2,716,932 | -0.25(-0.30%) |
Mar 13, 2017 | 81.11 | 81.18 | 80.79 | 80.85 | 2,311,777 | -0.13(-0.16%) |
Mar 10, 2017 | 81.03 | 81.11 | 80.83 | 80.98 | 3,212,640 | +0.34(+0.42%) |
Mar 09, 2017 | 80.71 | 80.84 | 80.61 | 80.64 | 6,827,807 | -0.51(-0.62%) |
Mar 08, 2017 | 81.41 | 81.44 | 81.12 | 81.15 | 2,923,517 | -0.64(-0.78%) |
Mar 07, 2017 | 81.90 | 81.99 | 81.71 | 81.78 | 1,485,449 | -0.06(-0.07%) |
Mar 06, 2017 | 81.87 | 81.93 | 81.71 | 81.84 | 1,560,628 | -0.03(-0.04%) |
Mar 03, 2017 | 81.67 | 81.90 | 81.58 | 81.87 | 2,931,371 | +0.38(+0.46%) |
Mar 02, 2017 | 81.76 | 81.76 | 81.46 | 81.50 | 3,232,971 | -0.38(-0.47%) |
Mar 01, 2017 | 81.77 | 81.90 | 81.68 | 81.88 | 3,638,776 | +0.03(+0.04%) |
Feb 28, 2017 | 81.95 | 82.07 | 81.82 | 81.85 | 2,215,035 | +0.00(+0.00%) |
Feb 27, 2017 | 82.09 | 82.12 | 81.82 | 81.85 | 2,694,224 | -0.19(-0.24%) |
Feb 24, 2017 | 81.95 | 82.06 | 81.86 | 82.04 | 4,096,508 | +0.16(+0.19%) |
Feb 23, 2017 | 81.81 | 81.92 | 81.79 | 81.89 | 3,150,962 | +0.24(+0.29%) |
Feb 22, 2017 | 81.70 | 81.78 | 81.52 | 81.65 | 3,373,745 | +0.12(+0.14%) |
Feb 21, 2017 | 81.39 | 81.56 | 81.32 | 81.53 | 2,305,104 | +0.12(+0.15%) |
Feb 17, 2017 | 81.41 | 81.41 | 81.41 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 81.40 | 81.47 | 81.33 | 81.39 | 3,845,920 | -0.04(-0.05%) |
Feb 15, 2017 | 81.11 | 81.48 | 81.03 | 81.43 | 4,237,591 | -0.02(-0.03%) |
Feb 14, 2017 | 81.68 | 81.78 | 81.32 | 81.45 | 4,227,686 | -0.09(-0.11%) |
Feb 13, 2017 | 81.43 | 81.59 | 81.43 | 81.54 | 2,142,305 | +0.09(+0.11%) |
Feb 10, 2017 | 81.25 | 81.48 | 81.25 | 81.45 | 1,570,460 | +0.12(+0.15%) |
Feb 09, 2017 | 81.44 | 81.47 | 81.27 | 81.33 | 2,056,821 | -0.11(-0.13%) |
Feb 08, 2017 | 81.54 | 81.14 | 81.44 | 3,638,063 | +0.32(+0.39%) | |
Feb 07, 2017 | 81.22 | 81.28 | 80.80 | 81.12 | 3,509,525 | -0.10(-0.12%) |
Feb 06, 2017 | 81.28 | 81.74 | 81.14 | 81.22 | 2,327,155 | +0.00(+0.00%) |
Feb 03, 2017 | 80.97 | 81.29 | 80.88 | 81.22 | 7,051,817 | +0.47(+0.58%) |
Feb 02, 2017 | 80.96 | 80.98 | 80.74 | 80.75 | 5,110,706 | +0.24(+0.30%) |