Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.85 | 88.18 | 87.78 | 87.94 | 839,198 | -0.46(-0.52%) |
Apr 27, 2017 | 88.06 | 88.53 | 87.88 | 88.40 | 772,359 | +0.39(+0.45%) |
Apr 26, 2017 | 88.49 | 88.71 | 87.95 | 88.00 | 1,878,259 | -1.65(-1.84%) |
Apr 25, 2017 | 89.43 | 89.77 | 88.86 | 89.65 | 1,684,571 | +0.66(+0.74%) |
Apr 24, 2017 | 88.51 | 89.50 | 88.32 | 89.00 | 2,188,031 | +3.84(+4.52%) |
Apr 21, 2017 | 85.41 | 85.45 | 85.00 | 85.15 | 1,044,832 | -0.13(-0.15%) |
Apr 20, 2017 | 85.19 | 85.60 | 85.25 | 85.28 | 776,733 | +0.09(+0.10%) |
Apr 19, 2017 | 85.24 | 85.43 | 85.03 | 85.19 | 1,050,112 | +0.03(+0.03%) |
Apr 18, 2017 | 85.18 | 84.70 | 85.17 | 556,260 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.78 | 85.06 | 84.66 | 84.96 | 780,937 | +0.53(+0.62%) |
Apr 13, 2017 | 84.81 | 85.23 | 84.42 | 84.43 | 1,166,134 | -1.02(-1.19%) |
Apr 12, 2017 | 85.26 | 85.58 | 85.07 | 85.45 | 827,826 | +0.25(+0.29%) |
Apr 11, 2017 | 85.19 | 85.38 | 84.31 | 85.20 | 958,386 | -0.29(-0.34%) |
Apr 10, 2017 | 85.28 | 85.56 | 85.17 | 85.49 | 756,988 | -0.11(-0.13%) |
Apr 07, 2017 | 85.19 | 85.72 | 85.16 | 85.61 | 511,096 | +0.22(+0.26%) |
Apr 06, 2017 | 85.26 | 85.73 | 85.10 | 85.39 | 588,239 | -0.10(-0.11%) |
Apr 05, 2017 | 85.81 | 86.30 | 85.39 | 85.48 | 582,921 | -0.96(-1.11%) |
Apr 04, 2017 | 86.19 | 86.48 | 86.13 | 86.44 | 486,706 | +0.23(+0.26%) |
Apr 03, 2017 | 86.57 | 86.63 | 85.72 | 86.21 | 657,045 | +0.04(+0.04%) |
Mar 31, 2017 | 85.80 | 86.56 | 85.80 | 86.18 | 649,668 | +0.23(+0.27%) |
Mar 30, 2017 | 85.94 | 86.24 | 85.83 | 85.95 | 846,369 | -0.44(-0.51%) |
Mar 29, 2017 | 85.96 | 86.46 | 85.83 | 86.39 | 865,564 | -0.07(-0.08%) |
Mar 28, 2017 | 86.21 | 86.59 | 86.14 | 86.46 | 746,564 | +1.00(+1.17%) |
Mar 27, 2017 | 85.27 | 85.72 | 85.10 | 85.46 | 592,594 | -0.47(-0.55%) |
Mar 24, 2017 | 85.98 | 86.31 | 85.67 | 85.93 | 488,532 | +0.02(+0.02%) |
Mar 23, 2017 | 85.44 | 86.28 | 85.38 | 85.91 | 655,148 | +0.19(+0.23%) |
Mar 22, 2017 | 85.44 | 86.07 | 85.35 | 85.72 | 800,506 | +0.56(+0.66%) |
Mar 21, 2017 | 86.58 | 86.72 | 85.08 | 85.16 | 1,790,428 | -0.97(-1.12%) |
Mar 20, 2017 | 86.08 | 86.19 | 85.79 | 86.12 | 1,338,228 | +0.66(+0.77%) |
Mar 17, 2017 | 85.61 | 85.83 | 85.31 | 85.47 | 1,609,227 | +0.02(+0.02%) |
Mar 16, 2017 | 85.48 | 85.54 | 85.10 | 85.45 | 1,489,635 | +1.14(+1.35%) |
Mar 15, 2017 | 83.34 | 84.41 | 83.28 | 84.31 | 1,055,966 | +1.18(+1.41%) |
Mar 14, 2017 | 83.46 | 83.54 | 83.06 | 83.13 | 953,636 | -0.37(-0.44%) |
Mar 13, 2017 | 83.29 | 83.63 | 83.29 | 83.50 | 998,427 | -0.05(-0.06%) |
Mar 10, 2017 | 83.34 | 83.65 | 83.04 | 83.55 | 1,400,215 | +0.54(+0.65%) |
Mar 09, 2017 | 83.27 | 83.28 | 82.78 | 83.02 | 697,107 | +0.34(+0.41%) |
Mar 08, 2017 | 82.67 | 83.03 | 82.61 | 82.67 | 394,132 | +0.14(+0.17%) |
Mar 07, 2017 | 82.48 | 82.87 | 82.29 | 82.53 | 588,916 | -0.06(-0.07%) |
Mar 06, 2017 | 82.68 | 82.77 | 82.33 | 82.60 | 432,996 | -0.48(-0.58%) |
Mar 03, 2017 | 82.62 | 83.08 | 82.53 | 83.08 | 558,451 | +0.16(+0.19%) |
Mar 02, 2017 | 82.44 | 83.14 | 82.35 | 82.92 | 632,222 | -0.02(-0.02%) |
Mar 01, 2017 | 82.48 | 83.10 | 82.42 | 82.94 | 1,171,268 | +1.14(+1.40%) |
Feb 28, 2017 | 81.78 | 82.15 | 81.78 | 81.80 | 679,540 | -0.04(-0.04%) |
Feb 27, 2017 | 81.54 | 81.94 | 81.52 | 81.83 | 583,940 | -0.13(-0.16%) |
Feb 24, 2017 | 81.65 | 81.96 | 81.44 | 81.96 | 717,862 | -0.68(-0.82%) |
Feb 23, 2017 | 82.45 | 82.91 | 82.37 | 82.64 | 512,249 | +0.11(+0.14%) |
Feb 22, 2017 | 82.13 | 82.67 | 82.01 | 82.53 | 690,616 | +0.75(+0.92%) |
Feb 21, 2017 | 81.24 | 81.77 | 81.21 | 81.77 | 688,571 | +0.61(+0.75%) |
Feb 17, 2017 | 81.16 | 81.16 | 81.16 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.18 | 81.50 | 81.16 | 81.42 | 681,044 | +0.26(+0.32%) |
Feb 15, 2017 | 80.27 | 81.24 | 80.23 | 81.16 | 796,287 | -0.02(-0.02%) |
Feb 14, 2017 | 81.19 | 81.23 | 80.83 | 81.17 | 500,757 | -0.05(-0.06%) |
Feb 13, 2017 | 81.53 | 81.58 | 81.18 | 81.23 | 456,133 | +0.70(+0.87%) |
Feb 10, 2017 | 80.50 | 80.71 | 80.45 | 80.52 | 475,062 | +0.02(+0.02%) |
Feb 09, 2017 | 80.67 | 80.91 | 80.51 | 80.51 | 624,924 | -0.07(-0.09%) |
Feb 08, 2017 | 80.52 | 80.95 | 80.43 | 80.58 | 744,789 | -0.15(-0.18%) |
Feb 07, 2017 | 80.20 | 80.75 | 80.16 | 80.73 | 1,746,301 | +0.62(+0.78%) |
Feb 06, 2017 | 79.79 | 80.17 | 79.72 | 80.10 | 1,392,176 | -1.11(-1.37%) |
Feb 03, 2017 | 81.11 | 81.27 | 80.82 | 81.22 | 716,231 | +0.57(+0.71%) |
Feb 02, 2017 | 81.25 | 81.32 | 80.54 | 80.65 | 1,687,597 | +1.02(+1.28%) |