Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.06 | 89.26 | 88.10 | 88.44 | 1,761,621 | -0.50(-0.56%) |
Apr 27, 2017 | 88.40 | 89.44 | 88.23 | 88.94 | 2,081,994 | +0.57(+0.64%) |
Apr 26, 2017 | 86.57 | 88.75 | 86.16 | 88.37 | 3,164,782 | +3.01(+3.53%) |
Apr 25, 2017 | 84.63 | 85.65 | 84.38 | 85.36 | 2,355,924 | +1.46(+1.75%) |
Apr 24, 2017 | 84.10 | 84.67 | 83.11 | 83.90 | 1,626,770 | +1.16(+1.40%) |
Apr 21, 2017 | 82.69 | 83.10 | 82.24 | 82.74 | 1,512,759 | +0.28(+0.34%) |
Apr 20, 2017 | 82.11 | 82.97 | 81.66 | 82.46 | 1,724,073 | +0.90(+1.10%) |
Apr 19, 2017 | 82.09 | 82.31 | 81.25 | 81.57 | 1,693,091 | -0.08(-0.10%) |
Apr 18, 2017 | 81.42 | 81.92 | 80.97 | 81.65 | 1,912,929 | -0.31(-0.38%) |
Apr 17, 2017 | 81.94 | 82.10 | 81.51 | 81.95 | 2,004,916 | +0.38(+0.46%) |
Apr 13, 2017 | 81.75 | 83.04 | 81.54 | 81.58 | 2,407,649 | -0.43(-0.52%) |
Apr 12, 2017 | 83.29 | 83.29 | 81.75 | 82.00 | 2,267,274 | -1.36(-1.63%) |
Apr 11, 2017 | 82.89 | 83.70 | 82.46 | 83.36 | 1,823,476 | +0.40(+0.48%) |
Apr 10, 2017 | 82.32 | 83.43 | 82.29 | 82.96 | 1,768,309 | +0.63(+0.76%) |
Apr 07, 2017 | 82.20 | 82.81 | 82.07 | 82.33 | 1,729,410 | -0.05(-0.06%) |
Apr 06, 2017 | 81.67 | 83.11 | 81.46 | 82.38 | 1,765,723 | +0.80(+0.98%) |
Apr 05, 2017 | 81.39 | 82.83 | 81.31 | 81.59 | 2,571,077 | +0.39(+0.48%) |
Apr 04, 2017 | 80.86 | 81.25 | 80.38 | 81.20 | 1,290,578 | +0.26(+0.32%) |
Apr 03, 2017 | 81.29 | 81.62 | 80.20 | 80.94 | 2,472,202 | -0.10(-0.12%) |
Mar 31, 2017 | 80.32 | 81.30 | 80.26 | 81.04 | 1,968,651 | +0.42(+0.52%) |
Mar 30, 2017 | 79.36 | 80.64 | 79.30 | 80.62 | 1,225,147 | +1.08(+1.35%) |
Mar 29, 2017 | 79.11 | 79.60 | 79.01 | 79.54 | 1,501,465 | +0.13(+0.16%) |
Mar 28, 2017 | 78.36 | 79.78 | 77.94 | 79.41 | 1,658,253 | +1.13(+1.44%) |
Mar 27, 2017 | 78.10 | 78.74 | 76.99 | 78.29 | 1,658,416 | -0.62(-0.78%) |
Mar 24, 2017 | 79.55 | 79.88 | 78.58 | 78.91 | 984,389 | -0.63(-0.79%) |
Mar 23, 2017 | 79.30 | 79.98 | 78.77 | 79.53 | 637,915 | +0.19(+0.24%) |
Mar 22, 2017 | 79.00 | 79.60 | 78.77 | 79.34 | 1,108,480 | +0.26(+0.33%) |
Mar 21, 2017 | 81.28 | 81.44 | 78.92 | 79.08 | 1,680,391 | -1.89(-2.34%) |
Mar 20, 2017 | 81.54 | 81.67 | 80.47 | 80.98 | 1,586,001 | +0.27(+0.33%) |
Mar 17, 2017 | 80.63 | 80.91 | 80.02 | 80.71 | 1,978,488 | +0.44(+0.55%) |
Mar 16, 2017 | 80.92 | 80.99 | 79.87 | 80.27 | 1,331,715 | -0.26(-0.32%) |
Mar 15, 2017 | 79.20 | 80.95 | 78.96 | 80.53 | 1,618,996 | +1.79(+2.28%) |
Mar 14, 2017 | 78.95 | 79.12 | 78.37 | 78.74 | 1,174,391 | -0.65(-0.82%) |
Mar 13, 2017 | 79.21 | 79.45 | 79.03 | 79.38 | 991,044 | +0.17(+0.21%) |
Mar 10, 2017 | 78.98 | 79.37 | 78.11 | 79.21 | 1,295,892 | +0.89(+1.13%) |
Mar 09, 2017 | 78.96 | 79.25 | 77.87 | 78.33 | 1,279,058 | -0.57(-0.72%) |
Mar 08, 2017 | 78.95 | 79.44 | 78.81 | 78.90 | 1,667,740 | -0.42(-0.53%) |
Mar 07, 2017 | 79.01 | 79.43 | 78.97 | 79.31 | 2,169,124 | +0.25(+0.32%) |
Mar 06, 2017 | 79.08 | 79.38 | 78.73 | 79.06 | 1,679,680 | -0.62(-0.78%) |
Mar 03, 2017 | 79.85 | 79.99 | 78.91 | 79.68 | 1,364,392 | -0.06(-0.07%) |
Mar 02, 2017 | 80.57 | 80.65 | 79.62 | 79.74 | 1,375,796 | -0.98(-1.21%) |
Mar 01, 2017 | 80.15 | 81.31 | 80.15 | 80.72 | 3,038,489 | +1.63(+2.07%) |
Feb 28, 2017 | 80.75 | 80.86 | 79.03 | 79.08 | 3,113,619 | -1.67(-2.07%) |
Feb 27, 2017 | 81.02 | 81.16 | 80.62 | 80.76 | 1,578,516 | -0.28(-0.34%) |
Feb 24, 2017 | 80.39 | 81.04 | 79.89 | 81.04 | 1,489,476 | +0.08(+0.10%) |
Feb 23, 2017 | 81.70 | 81.86 | 80.53 | 80.96 | 1,513,753 | -0.26(-0.32%) |
Feb 22, 2017 | 80.79 | 81.37 | 80.54 | 81.22 | 1,800,120 | -0.01(-0.01%) |
Feb 21, 2017 | 80.66 | 81.42 | 80.58 | 81.23 | 1,503,127 | +0.52(+0.64%) |
Feb 17, 2017 | 80.71 | 80.71 | 80.71 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.39 | 81.48 | 80.42 | 80.82 | 2,003,596 | -0.52(-0.64%) |
Feb 15, 2017 | 81.30 | 81.71 | 80.83 | 81.34 | 1,920,891 | -0.05(-0.06%) |
Feb 14, 2017 | 81.48 | 81.52 | 80.80 | 81.39 | 1,729,737 | -0.31(-0.38%) |
Feb 13, 2017 | 81.17 | 81.88 | 81.03 | 81.70 | 2,740,251 | +0.79(+0.97%) |
Feb 10, 2017 | 80.72 | 81.71 | 80.53 | 80.91 | 2,820,956 | +0.37(+0.46%) |
Feb 09, 2017 | 79.80 | 80.97 | 79.80 | 80.54 | 1,570,458 | +0.74(+0.92%) |
Feb 08, 2017 | 79.42 | 79.92 | 79.14 | 79.80 | 1,707,592 | +0.23(+0.29%) |
Feb 07, 2017 | 79.73 | 80.41 | 79.45 | 79.57 | 2,143,683 | -0.06(-0.08%) |
Feb 06, 2017 | 78.45 | 79.72 | 78.13 | 79.63 | 2,448,256 | +0.89(+1.13%) |
Feb 03, 2017 | 78.11 | 78.79 | 77.86 | 78.75 | 1,468,349 | +1.02(+1.31%) |
Feb 02, 2017 | 77.73 | 78.38 | 77.24 | 77.73 | 2,345,033 | +0.00(+0.00%) |