Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.91 | 86.04 | 81.00 | 82.08 | 639,805 | -3.08(-3.62%) |
Apr 27, 2017 | 82.77 | 86.77 | 78.80 | 85.16 | 1,075,147 | -1.09(-1.26%) |
Apr 26, 2017 | 86.33 | 86.95 | 85.55 | 86.25 | 480,332 | -0.07(-0.08%) |
Apr 25, 2017 | 87.49 | 87.49 | 85.17 | 86.32 | 261,313 | -0.56(-0.64%) |
Apr 24, 2017 | 88.38 | 88.56 | 86.53 | 86.88 | 89,597 | -0.36(-0.41%) |
Apr 21, 2017 | 86.86 | 88.00 | 86.28 | 87.24 | 284,769 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.42 | 85.95 | 87.15 | 166,770 | +1.09(+1.27%) |
Apr 19, 2017 | 85.88 | 87.38 | 85.88 | 86.06 | 225,778 | -0.17(-0.20%) |
Apr 18, 2017 | 86.11 | 88.90 | 84.74 | 86.23 | 219,828 | -0.28(-0.32%) |
Apr 17, 2017 | 86.17 | 89.35 | 84.23 | 86.51 | 108,771 | +0.61(+0.71%) |
Apr 13, 2017 | 86.19 | 87.32 | 85.67 | 85.90 | 133,673 | -0.54(-0.62%) |
Apr 12, 2017 | 88.14 | 88.14 | 86.29 | 86.44 | 246,167 | -1.95(-2.21%) |
Apr 11, 2017 | 88.26 | 89.49 | 81.07 | 88.39 | 198,111 | +0.10(+0.11%) |
Apr 10, 2017 | 88.32 | 89.06 | 87.85 | 88.29 | 89,422 | +0.06(+0.07%) |
Apr 07, 2017 | 87.54 | 88.54 | 87.09 | 88.23 | 115,317 | +0.65(+0.74%) |
Apr 06, 2017 | 87.34 | 87.61 | 83.65 | 87.58 | 233,683 | +0.59(+0.68%) |
Apr 05, 2017 | 86.94 | 87.83 | 86.30 | 86.99 | 269,689 | +0.03(+0.03%) |
Apr 04, 2017 | 86.38 | 87.37 | 85.50 | 86.96 | 217,033 | +0.46(+0.53%) |
Apr 03, 2017 | 86.24 | 87.89 | 85.97 | 86.50 | 260,577 | +0.31(+0.36%) |
Mar 31, 2017 | 85.41 | 86.64 | 84.82 | 86.19 | 193,886 | +1.01(+1.19%) |
Mar 30, 2017 | 84.43 | 85.45 | 84.05 | 85.18 | 92,521 | +0.71(+0.84%) |
Mar 29, 2017 | 83.40 | 84.56 | 83.29 | 84.47 | 119,385 | +0.90(+1.08%) |
Mar 28, 2017 | 83.45 | 84.11 | 82.81 | 83.57 | 106,413 | -0.03(-0.04%) |
Mar 27, 2017 | 82.21 | 83.90 | 80.98 | 83.60 | 107,817 | +0.75(+0.91%) |
Mar 24, 2017 | 82.34 | 83.40 | 80.96 | 82.85 | 89,262 | +0.67(+0.82%) |
Mar 23, 2017 | 81.88 | 82.68 | 80.76 | 82.18 | 96,300 | +0.16(+0.20%) |
Mar 22, 2017 | 83.43 | 84.75 | 81.73 | 82.02 | 160,928 | -1.61(-1.93%) |
Mar 21, 2017 | 85.47 | 85.47 | 83.55 | 83.63 | 193,917 | -1.31(-1.54%) |
Mar 20, 2017 | 84.84 | 85.06 | 81.86 | 84.94 | 106,913 | +0.06(+0.07%) |
Mar 17, 2017 | 83.47 | 85.12 | 83.08 | 84.88 | 234,391 | +0.89(+1.06%) |
Mar 16, 2017 | 83.75 | 85.61 | 83.54 | 83.99 | 80,794 | +0.47(+0.56%) |
Mar 15, 2017 | 83.11 | 83.64 | 82.39 | 83.52 | 89,411 | +0.76(+0.92%) |
Mar 14, 2017 | 83.00 | 83.11 | 82.22 | 82.76 | 134,826 | -0.27(-0.33%) |
Mar 13, 2017 | 82.31 | 83.52 | 82.31 | 83.03 | 130,415 | +0.75(+0.91%) |
Mar 10, 2017 | 81.33 | 82.39 | 81.01 | 82.28 | 167,708 | +0.90(+1.11%) |
Mar 09, 2017 | 80.92 | 81.73 | 80.55 | 81.38 | 183,984 | +0.62(+0.77%) |
Mar 08, 2017 | 80.21 | 81.20 | 80.00 | 80.76 | 181,378 | +0.96(+1.20%) |
Mar 07, 2017 | 79.56 | 80.34 | 79.15 | 79.80 | 177,573 | +0.10(+0.13%) |
Mar 06, 2017 | 80.00 | 80.18 | 79.30 | 79.70 | 232,167 | -0.69(-0.86%) |
Mar 03, 2017 | 80.68 | 80.95 | 79.91 | 80.39 | 101,896 | -0.23(-0.29%) |
Mar 02, 2017 | 81.76 | 81.76 | 80.54 | 80.62 | 171,299 | -1.19(-1.45%) |
Mar 01, 2017 | 80.76 | 81.82 | 79.63 | 81.81 | 302,505 | +1.60(+1.99%) |
Feb 28, 2017 | 81.33 | 82.33 | 79.67 | 80.21 | 495,089 | -1.22(-1.50%) |
Feb 27, 2017 | 83.04 | 83.13 | 81.09 | 81.43 | 376,002 | -1.79(-2.15%) |
Feb 24, 2017 | 83.15 | 83.54 | 82.63 | 83.22 | 194,560 | -0.22(-0.26%) |
Feb 23, 2017 | 83.59 | 84.13 | 82.85 | 83.44 | 213,636 | +0.05(+0.06%) |
Feb 22, 2017 | 84.00 | 83.20 | 83.39 | 146,947 | -0.31(-0.37%) | |
Feb 21, 2017 | 83.78 | 84.51 | 82.89 | 83.70 | 152,148 | -0.08(-0.10%) |
Feb 17, 2017 | 83.78 | 83.78 | 83.78 | 0 | +0.60(+0.72%) | |
Feb 16, 2017 | 84.10 | 84.63 | 82.65 | 83.18 | 268,858 | -0.58(-0.69%) |
Feb 15, 2017 | 83.50 | 84.14 | 83.33 | 83.76 | 252,457 | -0.16(-0.19%) |
Feb 14, 2017 | 83.72 | 84.10 | 83.65 | 83.92 | 162,304 | -0.02(-0.02%) |
Feb 13, 2017 | 85.15 | 85.58 | 83.83 | 83.94 | 72,254 | -0.75(-0.89%) |
Feb 10, 2017 | 83.66 | 85.59 | 83.53 | 84.69 | 206,579 | +0.96(+1.15%) |
Feb 09, 2017 | 83.92 | 84.69 | 83.59 | 83.73 | 188,655 | -0.23(-0.27%) |
Feb 08, 2017 | 84.87 | 85.08 | 83.68 | 83.96 | 148,043 | -0.99(-1.17%) |
Feb 07, 2017 | 84.51 | 85.16 | 83.79 | 84.95 | 210,895 | +0.60(+0.71%) |
Feb 06, 2017 | 84.12 | 84.54 | 83.05 | 84.35 | 222,463 | -0.08(-0.09%) |
Feb 03, 2017 | 83.98 | 85.75 | 82.99 | 84.43 | 249,492 | +0.86(+1.03%) |
Feb 02, 2017 | 84.60 | 84.87 | 82.74 | 83.57 | 338,621 | -0.05(-0.06%) |