Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.16 | 87.75 | 86.65 | 86.68 | 4,737,924 | -0.36(-0.41%) |
Apr 27, 2017 | 88.19 | 88.36 | 86.93 | 87.03 | 7,936,758 | -1.68(-1.89%) |
Apr 26, 2017 | 87.98 | 89.83 | 87.85 | 88.71 | 11,626,953 | +0.20(+0.23%) |
Apr 25, 2017 | 87.20 | 88.91 | 86.46 | 88.51 | 21,686,278 | +6.45(+7.86%) |
Apr 24, 2017 | 81.24 | 82.27 | 81.20 | 82.06 | 7,950,812 | +2.11(+2.64%) |
Apr 21, 2017 | 80.68 | 80.74 | 79.52 | 79.95 | 4,870,882 | -0.29(-0.36%) |
Apr 20, 2017 | 79.07 | 80.49 | 78.81 | 80.24 | 5,724,730 | +1.66(+2.11%) |
Apr 19, 2017 | 79.74 | 80.68 | 78.42 | 78.57 | 6,602,580 | -0.77(-0.97%) |
Apr 18, 2017 | 78.60 | 79.47 | 78.28 | 79.35 | 3,938,701 | +0.21(+0.27%) |
Apr 17, 2017 | 78.76 | 79.31 | 78.59 | 79.14 | 4,423,900 | +0.87(+1.12%) |
Apr 13, 2017 | 79.52 | 79.74 | 78.25 | 78.26 | 5,598,129 | -1.48(-1.86%) |
Apr 12, 2017 | 81.28 | 81.35 | 79.57 | 79.74 | 5,677,767 | -1.88(-2.31%) |
Apr 11, 2017 | 81.79 | 81.80 | 80.42 | 81.63 | 5,056,209 | -0.03(-0.04%) |
Apr 10, 2017 | 80.96 | 82.29 | 80.79 | 81.66 | 6,148,114 | +1.36(+1.70%) |
Apr 07, 2017 | 80.59 | 81.22 | 80.21 | 80.30 | 5,310,026 | -0.25(-0.31%) |
Apr 06, 2017 | 79.37 | 81.05 | 79.24 | 80.55 | 6,449,372 | +1.33(+1.68%) |
Apr 05, 2017 | 79.79 | 81.31 | 78.99 | 79.22 | 7,209,897 | +0.09(+0.12%) |
Apr 04, 2017 | 78.93 | 79.65 | 78.23 | 79.13 | 6,896,613 | +1.56(+2.02%) |
Apr 03, 2017 | 77.70 | 78.04 | 76.50 | 77.57 | 4,384,600 | -0.41(-0.53%) |
Mar 31, 2017 | 77.87 | 78.38 | 77.36 | 77.98 | 4,782,859 | -0.39(-0.49%) |
Mar 30, 2017 | 78.16 | 78.49 | 77.67 | 78.36 | 4,368,842 | +0.30(+0.39%) |
Mar 29, 2017 | 77.98 | 78.39 | 77.67 | 78.06 | 2,990,235 | -0.08(-0.10%) |
Mar 28, 2017 | 76.97 | 78.31 | 76.93 | 78.14 | 4,598,982 | +1.21(+1.57%) |
Mar 27, 2017 | 76.41 | 77.31 | 75.94 | 76.93 | 4,075,182 | -0.54(-0.69%) |
Mar 24, 2017 | 77.54 | 78.38 | 76.97 | 77.46 | 4,323,589 | -0.07(-0.09%) |
Mar 23, 2017 | 77.72 | 78.18 | 77.31 | 77.53 | 3,076,542 | -0.17(-0.22%) |
Mar 22, 2017 | 77.34 | 78.29 | 77.10 | 77.70 | 5,990,164 | +0.00(+0.00%) |
Mar 21, 2017 | 80.18 | 80.19 | 77.41 | 77.70 | 9,183,695 | -2.50(-3.11%) |
Mar 20, 2017 | 78.29 | 80.26 | 78.09 | 80.20 | 7,751,384 | +2.09(+2.68%) |
Mar 17, 2017 | 78.17 | 78.45 | 77.89 | 78.10 | 8,495,250 | +0.05(+0.06%) |
Mar 16, 2017 | 78.99 | 79.10 | 77.88 | 78.05 | 4,422,731 | -0.43(-0.55%) |
Mar 15, 2017 | 77.65 | 78.84 | 77.39 | 78.48 | 7,654,433 | +1.26(+1.63%) |
Mar 14, 2017 | 76.68 | 77.34 | 76.18 | 77.22 | 6,876,761 | -0.66(-0.84%) |
Mar 13, 2017 | 78.46 | 78.62 | 77.56 | 77.88 | 5,205,748 | +0.28(+0.36%) |
Mar 10, 2017 | 77.25 | 78.26 | 76.34 | 77.60 | 8,528,027 | +0.77(+1.01%) |
Mar 09, 2017 | 77.72 | 78.36 | 76.00 | 76.83 | 11,016,545 | -1.55(-1.97%) |
Mar 08, 2017 | 79.10 | 80.26 | 78.06 | 78.37 | 11,136,200 | -2.27(-2.81%) |
Mar 07, 2017 | 80.41 | 80.89 | 79.66 | 80.64 | 5,570,691 | +0.23(+0.28%) |
Mar 06, 2017 | 79.29 | 80.65 | 79.10 | 80.42 | 5,597,817 | +0.45(+0.57%) |
Mar 03, 2017 | 80.62 | 79.20 | 79.96 | 9,728,591 | +0.64(+0.81%) | |
Mar 02, 2017 | 82.79 | 83.00 | 78.04 | 79.32 | 27,422,108 | -3.55(-4.28%) |
Mar 01, 2017 | 82.55 | 83.20 | 81.90 | 82.87 | 6,619,853 | +1.61(+1.99%) |
Feb 28, 2017 | 81.74 | 82.05 | 81.07 | 81.26 | 4,700,655 | -0.66(-0.80%) |
Feb 27, 2017 | 80.26 | 81.98 | 80.00 | 81.91 | 6,476,938 | +1.65(+2.05%) |
Feb 24, 2017 | 79.74 | 80.28 | 78.60 | 80.26 | 5,969,573 | -0.06(-0.07%) |
Feb 23, 2017 | 82.75 | 82.80 | 79.96 | 80.32 | 7,157,363 | -2.23(-2.70%) |
Feb 22, 2017 | 82.42 | 83.00 | 82.06 | 82.55 | 3,605,753 | +0.08(+0.10%) |
Feb 21, 2017 | 83.11 | 83.39 | 82.32 | 82.47 | 4,659,048 | -0.63(-0.76%) |
Feb 17, 2017 | 83.10 | 83.10 | 83.10 | 0 | +0.50(+0.60%) | |
Feb 16, 2017 | 83.27 | 83.28 | 82.21 | 82.60 | 3,642,978 | -0.64(-0.77%) |
Feb 15, 2017 | 82.47 | 83.24 | 82.38 | 83.24 | 5,144,158 | +0.78(+0.95%) |
Feb 14, 2017 | 82.63 | 83.00 | 81.76 | 82.46 | 5,165,418 | -0.34(-0.42%) |
Feb 13, 2017 | 82.12 | 83.26 | 81.68 | 82.80 | 8,312,704 | +1.84(+2.27%) |
Feb 10, 2017 | 79.75 | 81.22 | 79.44 | 80.96 | 6,661,882 | +1.98(+2.50%) |
Feb 09, 2017 | 78.23 | 79.17 | 77.92 | 78.99 | 4,751,490 | +0.88(+1.13%) |
Feb 08, 2017 | 78.18 | 78.18 | 77.43 | 78.10 | 4,857,643 | -0.34(-0.43%) |
Feb 07, 2017 | 79.29 | 79.80 | 78.20 | 78.44 | 5,937,856 | +0.37(+0.47%) |
Feb 06, 2017 | 78.02 | 78.28 | 77.70 | 78.07 | 5,497,142 | -0.34(-0.44%) |
Feb 03, 2017 | 79.29 | 79.40 | 78.02 | 78.41 | 5,564,721 | -0.41(-0.52%) |
Feb 02, 2017 | 79.67 | 79.97 | 78.60 | 78.83 | 4,529,041 | -1.13(-1.41%) |