Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.40 | 80.40 | 79.95 | 80.40 | 2,933 | -0.47(-0.58%) |
Apr 27, 2017 | 80.56 | 81.29 | 80.44 | 80.87 | 1,811 | -0.38(-0.47%) |
Apr 25, 2017 | 81.25 | 81.25 | 81.25 | 682 | +0.35(+0.43%) | |
Apr 24, 2017 | 80.60 | 80.90 | 80.60 | 80.90 | 1,294 | +0.35(+0.43%) |
Apr 21, 2017 | 80.47 | 80.55 | 80.47 | 80.55 | 1,230 | +0.30(+0.37%) |
Apr 20, 2017 | 80.25 | 80.25 | 79.75 | 80.25 | 1,804 | +0.54(+0.68%) |
Apr 19, 2017 | 81.00 | 81.00 | 79.71 | 79.71 | 1,129 | -1.49(-1.84%) |
Apr 17, 2017 | 81.20 | 81.20 | 81.20 | 783 | +0.36(+0.44%) | |
Apr 13, 2017 | 81.25 | 81.25 | 80.84 | 80.84 | 1,393 | -0.54(-0.67%) |
Apr 12, 2017 | 81.42 | 81.42 | 81.39 | 81.39 | 1,730 | +0.34(+0.41%) |
Apr 11, 2017 | 81.28 | 81.28 | 81.05 | 81.05 | 39,047 | -0.10(-0.12%) |
Apr 10, 2017 | 81.75 | 81.80 | 81.10 | 81.15 | 2,994 | -0.89(-1.08%) |
Apr 07, 2017 | 82.25 | 82.27 | 82.04 | 82.04 | 1,073 | -0.11(-0.14%) |
Apr 06, 2017 | 82.15 | 82.15 | 82.15 | 82.15 | 898 | -0.20(-0.24%) |
Apr 05, 2017 | 82.75 | 82.75 | 81.98 | 82.35 | 2,695 | -0.86(-1.03%) |
Apr 04, 2017 | 83.21 | 83.21 | 83.21 | 83.21 | 710 | +0.10(+0.12%) |
Mar 31, 2017 | 83.11 | 83.11 | 83.11 | 620 | -0.89(-1.06%) | |
Mar 29, 2017 | 84.00 | 84.00 | 84.00 | 656 | +0.42(+0.50%) | |
Mar 28, 2017 | 83.58 | 83.58 | 83.58 | 83.58 | 901 | +1.08(+1.31%) |
Mar 27, 2017 | 82.50 | 82.50 | 82.50 | 82.50 | 526 | +1.11(+1.36%) |
Mar 24, 2017 | 81.49 | 81.49 | 81.39 | 81.39 | 730 | +0.29(+0.36%) |
Mar 23, 2017 | 81.13 | 81.14 | 81.11 | 81.11 | 945 | +0.22(+0.27%) |
Mar 22, 2017 | 80.89 | 80.89 | 80.89 | 80.89 | 1,119 | -1.34(-1.63%) |
Mar 21, 2017 | 82.23 | 82.23 | 82.23 | 82.23 | 951 | +0.34(+0.42%) |
Mar 17, 2017 | 81.89 | 81.89 | 81.89 | 468 | -0.45(-0.55%) | |
Mar 16, 2017 | 82.34 | 82.34 | 82.34 | 82.34 | 631 | +2.66(+3.34%) |
Mar 15, 2017 | 79.68 | 79.68 | 79.68 | 79.68 | 626 | -1.72(-2.12%) |
Mar 13, 2017 | 81.40 | 81.40 | 81.40 | 486 | +2.21(+2.79%) | |
Mar 10, 2017 | 79.19 | 79.19 | 79.19 | 79.19 | 736 | -0.05(-0.06%) |
Mar 09, 2017 | 79.24 | 79.24 | 79.24 | 79.24 | 1,082 | -0.71(-0.89%) |
Mar 07, 2017 | 79.95 | 79.95 | 79.95 | 857 | +0.53(+0.67%) | |
Mar 06, 2017 | 79.42 | 79.42 | 79.42 | 79.42 | 518 | -1.57(-1.94%) |
Feb 28, 2017 | 80.99 | 80.99 | 80.99 | 512 | +0.99(+1.23%) | |
Feb 24, 2017 | 80.00 | 80.00 | 80.00 | 479 | -0.38(-0.47%) | |
Feb 23, 2017 | 82.02 | 82.23 | 80.38 | 80.38 | 1,567 | -1.63(-1.99%) |
Feb 22, 2017 | 80.48 | 84.96 | 79.98 | 82.01 | 1,270 | +0.81(+1.00%) |
Feb 17, 2017 | 81.20 | 81.20 | 81.20 | 882 | +1.71(+2.15%) | |
Feb 16, 2017 | 80.50 | 81.50 | 79.49 | 79.49 | 1,214 | -0.41(-0.51%) |
Feb 15, 2017 | 78.81 | 79.90 | 78.81 | 79.90 | 1,519 | -1.51(-1.85%) |
Feb 14, 2017 | 81.25 | 81.41 | 81.25 | 81.41 | 1,090 | +0.18(+0.22%) |
Feb 13, 2017 | 81.23 | 81.23 | 79.64 | 81.23 | 1,450 | -0.05(-0.06%) |
Feb 10, 2017 | 80.83 | 81.28 | 80.83 | 81.28 | 909 | +1.31(+1.64%) |
Feb 09, 2017 | 80.42 | 80.81 | 78.91 | 79.97 | 1,170 | -0.91(-1.12%) |
Feb 06, 2017 | 80.88 | 80.88 | 80.88 | 881 | +0.22(+0.27%) | |
Feb 03, 2017 | 79.70 | 81.37 | 79.70 | 80.66 | 1,077 | +0.61(+0.76%) |