Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.67 | 86.11 | 85.17 | 86.01 | 2,922,993 | +0.27(+0.31%) |
Apr 27, 2017 | 85.27 | 86.21 | 85.18 | 85.74 | 2,948,393 | +0.90(+1.06%) |
Apr 26, 2017 | 84.64 | 85.01 | 84.28 | 84.84 | 2,167,819 | +0.20(+0.24%) |
Apr 25, 2017 | 84.46 | 85.02 | 84.24 | 84.64 | 3,020,485 | +0.58(+0.69%) |
Apr 24, 2017 | 84.40 | 84.54 | 83.64 | 84.06 | 3,198,017 | +0.38(+0.45%) |
Apr 21, 2017 | 83.90 | 84.29 | 83.54 | 83.68 | 2,949,916 | -0.26(-0.31%) |
Apr 20, 2017 | 83.84 | 84.25 | 83.35 | 83.94 | 4,018,076 | +0.55(+0.66%) |
Apr 19, 2017 | 83.97 | 84.10 | 83.24 | 83.39 | 2,844,305 | -0.21(-0.25%) |
Apr 18, 2017 | 83.89 | 84.27 | 83.42 | 83.60 | 2,501,871 | -0.49(-0.58%) |
Apr 17, 2017 | 83.14 | 84.12 | 82.89 | 84.09 | 2,964,836 | +1.07(+1.29%) |
Apr 13, 2017 | 83.09 | 83.95 | 83.02 | 83.02 | 2,598,077 | -0.24(-0.29%) |
Apr 12, 2017 | 83.72 | 83.97 | 83.09 | 83.26 | 3,102,396 | -0.49(-0.58%) |
Apr 11, 2017 | 83.96 | 84.16 | 83.19 | 83.75 | 2,539,472 | -0.38(-0.45%) |
Apr 10, 2017 | 84.02 | 84.50 | 83.75 | 84.13 | 3,405,693 | -0.14(-0.17%) |
Apr 07, 2017 | 84.59 | 84.74 | 83.71 | 84.27 | 4,882,748 | -0.62(-0.73%) |
Apr 06, 2017 | 85.31 | 85.34 | 84.26 | 84.89 | 5,020,945 | -0.34(-0.40%) |
Apr 05, 2017 | 83.08 | 86.31 | 82.90 | 85.23 | 13,305,762 | +2.37(+2.86%) |
Apr 04, 2017 | 82.63 | 83.02 | 82.42 | 82.86 | 4,447,326 | +0.66(+0.80%) |
Apr 03, 2017 | 82.50 | 82.87 | 81.44 | 82.20 | 4,229,863 | -0.18(-0.22%) |
Mar 31, 2017 | 82.16 | 82.82 | 82.08 | 82.38 | 3,178,169 | -0.07(-0.08%) |
Mar 30, 2017 | 82.14 | 82.48 | 81.91 | 82.45 | 3,487,552 | +0.18(+0.22%) |
Mar 29, 2017 | 81.93 | 82.33 | 81.55 | 82.27 | 2,877,510 | +0.24(+0.29%) |
Mar 28, 2017 | 81.33 | 82.24 | 81.19 | 82.03 | 3,220,136 | +0.53(+0.65%) |
Mar 27, 2017 | 80.89 | 81.68 | 80.39 | 81.50 | 3,407,453 | +0.00(+0.00%) |
Mar 24, 2017 | 81.77 | 82.14 | 81.18 | 81.50 | 3,706,610 | +0.09(+0.11%) |
Mar 23, 2017 | 81.89 | 82.29 | 81.35 | 81.41 | 3,060,270 | -0.36(-0.44%) |
Mar 22, 2017 | 81.58 | 81.86 | 81.03 | 81.77 | 3,061,013 | +0.33(+0.40%) |
Mar 21, 2017 | 82.89 | 83.07 | 81.26 | 81.44 | 4,211,705 | -1.35(-1.63%) |
Mar 20, 2017 | 82.92 | 83.52 | 82.70 | 82.79 | 3,433,122 | -0.13(-0.16%) |
Mar 17, 2017 | 83.83 | 83.87 | 82.91 | 82.92 | 7,838,432 | -0.49(-0.59%) |
Mar 16, 2017 | 83.84 | 83.89 | 83.16 | 83.41 | 3,766,985 | +0.04(+0.05%) |
Mar 15, 2017 | 83.45 | 83.66 | 82.89 | 83.37 | 3,077,423 | -0.03(-0.04%) |
Mar 14, 2017 | 83.31 | 83.51 | 82.62 | 83.40 | 2,937,375 | -0.10(-0.12%) |
Mar 13, 2017 | 83.36 | 83.63 | 82.97 | 83.50 | 3,468,193 | +0.10(+0.12%) |
Mar 10, 2017 | 83.45 | 83.84 | 83.13 | 83.40 | 3,935,088 | +0.23(+0.28%) |
Mar 09, 2017 | 83.08 | 83.47 | 82.70 | 83.17 | 3,650,843 | -0.20(-0.24%) |
Mar 08, 2017 | 82.85 | 83.73 | 82.83 | 83.37 | 3,738,743 | +0.51(+0.61%) |
Mar 07, 2017 | 83.25 | 84.28 | 82.71 | 82.86 | 5,438,378 | +0.47(+0.57%) |
Mar 06, 2017 | 81.65 | 82.61 | 81.51 | 82.39 | 5,315,731 | +0.28(+0.34%) |
Mar 03, 2017 | 81.89 | 82.48 | 81.54 | 82.11 | 6,231,708 | -0.45(-0.54%) |
Mar 02, 2017 | 83.45 | 83.59 | 82.24 | 82.56 | 5,892,512 | -1.14(-1.36%) |
Mar 01, 2017 | 82.76 | 84.29 | 82.00 | 83.70 | 14,333,205 | +2.46(+3.02%) |
Feb 28, 2017 | 81.39 | 81.72 | 80.58 | 81.24 | 10,451,130 | -0.19(-0.23%) |
Feb 27, 2017 | 81.52 | 81.81 | 80.79 | 81.43 | 3,291,382 | -0.24(-0.29%) |
Feb 24, 2017 | 81.30 | 81.71 | 80.86 | 81.67 | 4,439,979 | -0.29(-0.35%) |
Feb 23, 2017 | 82.22 | 83.02 | 81.72 | 81.96 | 5,601,303 | -0.01(-0.01%) |
Feb 22, 2017 | 81.89 | 82.28 | 81.60 | 81.97 | 2,743,496 | -0.10(-0.12%) |
Feb 21, 2017 | 81.57 | 82.31 | 81.19 | 82.07 | 4,330,080 | +0.71(+0.87%) |
Feb 17, 2017 | 81.36 | 81.36 | 81.36 | 0 | +0.65(+0.80%) | |
Feb 16, 2017 | 81.41 | 81.61 | 80.39 | 80.71 | 5,241,205 | -0.85(-1.04%) |
Feb 15, 2017 | 81.12 | 82.72 | 80.78 | 81.56 | 5,277,057 | +0.75(+0.93%) |
Feb 14, 2017 | 80.84 | 81.19 | 80.45 | 80.81 | 4,815,802 | +0.01(+0.01%) |
Feb 13, 2017 | 81.07 | 81.19 | 80.36 | 80.80 | 4,333,400 | +0.27(+0.33%) |
Feb 10, 2017 | 81.30 | 81.89 | 80.43 | 80.53 | 3,065,930 | -0.39(-0.48%) |
Feb 09, 2017 | 80.59 | 81.87 | 80.39 | 80.92 | 5,154,399 | +0.33(+0.41%) |
Feb 08, 2017 | 79.90 | 80.72 | 79.53 | 80.59 | 2,570,698 | +0.49(+0.61%) |
Feb 07, 2017 | 80.18 | 80.42 | 79.44 | 80.11 | 3,631,969 | +0.46(+0.58%) |
Feb 06, 2017 | 79.92 | 80.02 | 79.25 | 79.65 | 2,666,545 | -0.46(-0.57%) |
Feb 03, 2017 | 80.29 | 80.60 | 79.71 | 80.11 | 4,981,878 | +0.08(+0.10%) |
Feb 02, 2017 | 78.23 | 80.16 | 77.79 | 80.03 | 7,686,129 | +1.55(+1.97%) |