Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.52 | 80.86 | 79.92 | 80.46 | 1,859,575 | -0.26(-0.32%) |
Apr 27, 2017 | 80.99 | 81.41 | 80.65 | 80.72 | 1,736,894 | -0.36(-0.44%) |
Apr 26, 2017 | 80.71 | 81.63 | 80.58 | 81.08 | 2,934,594 | +0.40(+0.49%) |
Apr 25, 2017 | 79.66 | 80.99 | 79.64 | 80.68 | 1,906,728 | +1.28(+1.62%) |
Apr 24, 2017 | 79.14 | 79.71 | 78.98 | 79.40 | 1,421,893 | +0.75(+0.95%) |
Apr 21, 2017 | 79.37 | 79.55 | 78.49 | 78.65 | 1,626,486 | -0.78(-0.99%) |
Apr 20, 2017 | 79.18 | 79.80 | 78.80 | 79.43 | 1,632,053 | +0.38(+0.48%) |
Apr 19, 2017 | 79.72 | 80.23 | 78.90 | 79.06 | 1,632,906 | -0.62(-0.78%) |
Apr 18, 2017 | 78.64 | 79.76 | 78.34 | 79.67 | 2,285,303 | +0.86(+1.09%) |
Apr 17, 2017 | 78.57 | 78.85 | 78.53 | 78.82 | 828,493 | +0.39(+0.49%) |
Apr 13, 2017 | 78.26 | 78.77 | 78.21 | 78.43 | 1,130,175 | +0.02(+0.02%) |
Apr 12, 2017 | 77.90 | 78.51 | 77.86 | 78.41 | 1,012,427 | +0.06(+0.08%) |
Apr 11, 2017 | 78.12 | 78.50 | 77.71 | 78.34 | 1,077,153 | +0.12(+0.15%) |
Apr 10, 2017 | 77.87 | 78.47 | 77.61 | 78.22 | 1,163,834 | +0.53(+0.68%) |
Apr 07, 2017 | 77.89 | 77.98 | 77.26 | 77.70 | 1,187,373 | -0.20(-0.26%) |
Apr 06, 2017 | 78.35 | 79.04 | 77.83 | 77.90 | 1,959,979 | -0.80(-1.02%) |
Apr 05, 2017 | 78.58 | 79.79 | 78.27 | 78.70 | 2,886,543 | +0.17(+0.21%) |
Apr 04, 2017 | 77.87 | 78.73 | 77.27 | 78.54 | 2,915,045 | +1.44(+1.87%) |
Apr 03, 2017 | 78.23 | 78.67 | 76.95 | 77.10 | 2,887,788 | -1.19(-1.52%) |
Mar 31, 2017 | 78.72 | 79.23 | 78.22 | 78.29 | 2,251,240 | -0.51(-0.64%) |
Mar 30, 2017 | 78.87 | 79.09 | 78.69 | 78.80 | 1,487,638 | -0.17(-0.21%) |
Mar 29, 2017 | 79.09 | 79.56 | 78.79 | 78.96 | 1,408,609 | -0.08(-0.11%) |
Mar 28, 2017 | 78.97 | 79.53 | 78.38 | 79.05 | 1,723,241 | -0.19(-0.24%) |
Mar 27, 2017 | 78.94 | 79.93 | 78.83 | 79.24 | 1,934,452 | -0.18(-0.22%) |
Mar 24, 2017 | 79.92 | 80.54 | 78.77 | 79.42 | 2,044,972 | -0.47(-0.59%) |
Mar 23, 2017 | 79.79 | 80.55 | 79.74 | 79.89 | 1,460,028 | -0.01(-0.01%) |
Mar 22, 2017 | 79.76 | 80.23 | 79.49 | 79.90 | 1,328,475 | +0.05(+0.06%) |
Mar 21, 2017 | 80.31 | 80.84 | 79.77 | 79.85 | 2,327,956 | -0.03(-0.03%) |
Mar 20, 2017 | 79.19 | 79.91 | 78.94 | 79.88 | 2,394,528 | +0.51(+0.64%) |
Mar 17, 2017 | 79.14 | 80.02 | 78.85 | 79.37 | 2,423,672 | +0.35(+0.44%) |
Mar 16, 2017 | 78.71 | 79.10 | 78.58 | 79.02 | 991,312 | +0.23(+0.29%) |
Mar 15, 2017 | 78.25 | 79.18 | 78.25 | 78.79 | 1,530,007 | +0.51(+0.65%) |
Mar 14, 2017 | 78.45 | 78.77 | 77.98 | 78.28 | 1,219,516 | -0.54(-0.69%) |
Mar 13, 2017 | 78.89 | 79.29 | 78.64 | 78.83 | 1,650,056 | -0.38(-0.48%) |
Mar 10, 2017 | 77.75 | 79.79 | 77.70 | 79.20 | 3,902,874 | +2.68(+3.50%) |
Mar 09, 2017 | 76.91 | 76.95 | 76.32 | 76.53 | 1,038,215 | -0.05(-0.06%) |
Mar 08, 2017 | 76.49 | 76.87 | 76.37 | 76.57 | 1,220,228 | +0.15(+0.19%) |
Mar 07, 2017 | 76.16 | 76.58 | 76.04 | 76.42 | 1,379,849 | +0.06(+0.07%) |
Mar 06, 2017 | 76.20 | 76.77 | 76.11 | 76.37 | 1,282,403 | -0.22(-0.29%) |
Mar 03, 2017 | 76.44 | 76.68 | 75.43 | 76.59 | 1,486,480 | +0.03(+0.04%) |
Mar 02, 2017 | 78.48 | 78.52 | 76.45 | 76.56 | 3,746,704 | -1.04(-1.34%) |
Mar 01, 2017 | 76.80 | 77.77 | 76.46 | 77.61 | 1,690,194 | +1.11(+1.45%) |
Feb 28, 2017 | 76.64 | 77.01 | 76.40 | 76.50 | 1,680,964 | -0.11(-0.14%) |
Feb 27, 2017 | 77.02 | 77.30 | 76.17 | 76.61 | 1,358,230 | -0.72(-0.93%) |
Feb 24, 2017 | 77.30 | 77.42 | 76.58 | 77.33 | 1,326,924 | +0.06(+0.08%) |
Feb 23, 2017 | 77.80 | 78.01 | 77.12 | 77.26 | 1,632,972 | -0.17(-0.21%) |
Feb 22, 2017 | 77.73 | 78.16 | 77.27 | 77.43 | 1,736,112 | -0.40(-0.52%) |
Feb 21, 2017 | 78.35 | 78.82 | 77.69 | 77.83 | 2,621,890 | -0.33(-0.42%) |
Feb 17, 2017 | 78.17 | 78.17 | 78.17 | 0 | +1.59(+2.08%) | |
Feb 16, 2017 | 76.66 | 76.97 | 75.89 | 76.57 | 1,663,842 | -0.25(-0.32%) |
Feb 15, 2017 | 76.63 | 77.19 | 76.00 | 76.82 | 2,213,831 | +0.27(+0.35%) |
Feb 14, 2017 | 75.73 | 76.84 | 75.59 | 76.56 | 1,812,355 | +0.61(+0.80%) |
Feb 13, 2017 | 76.15 | 76.30 | 75.80 | 75.95 | 1,140,574 | +0.00(+0.00%) |
Feb 10, 2017 | 75.92 | 76.09 | 75.54 | 75.95 | 1,832,101 | -0.06(-0.08%) |
Feb 09, 2017 | 75.86 | 76.23 | 75.67 | 76.01 | 1,669,383 | +0.16(+0.21%) |
Feb 08, 2017 | 76.43 | 76.77 | 75.59 | 75.86 | 2,461,771 | -0.84(-1.09%) |
Feb 07, 2017 | 76.49 | 77.02 | 75.70 | 76.69 | 2,612,550 | +0.53(+0.70%) |
Feb 06, 2017 | 76.32 | 76.51 | 75.92 | 76.16 | 2,299,387 | -0.18(-0.24%) |
Feb 03, 2017 | 75.46 | 76.79 | 75.35 | 76.34 | 3,692,419 | +0.94(+1.24%) |
Feb 02, 2017 | 76.24 | 76.61 | 74.36 | 75.41 | 5,460,898 | +1.91(+2.60%) |