Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.14 | 84.20 | 83.33 | 83.46 | 356,737 | -0.76(-0.91%) |
Apr 27, 2017 | 84.26 | 84.54 | 84.07 | 84.22 | 403,730 | +0.09(+0.10%) |
Apr 26, 2017 | 84.13 | 84.99 | 84.05 | 84.13 | 339,635 | +0.09(+0.10%) |
Apr 25, 2017 | 83.73 | 84.42 | 83.44 | 84.05 | 447,191 | +0.69(+0.83%) |
Apr 24, 2017 | 82.88 | 83.59 | 82.86 | 83.35 | 478,292 | +1.23(+1.50%) |
Apr 21, 2017 | 82.25 | 82.57 | 81.98 | 82.12 | 398,729 | -0.36(-0.43%) |
Apr 20, 2017 | 81.92 | 82.95 | 81.46 | 82.48 | 450,789 | +0.99(+1.21%) |
Apr 19, 2017 | 81.87 | 82.06 | 81.22 | 81.49 | 305,724 | +0.32(+0.40%) |
Apr 18, 2017 | 81.18 | 81.55 | 80.54 | 81.17 | 403,304 | -0.54(-0.66%) |
Apr 17, 2017 | 80.81 | 81.73 | 80.61 | 81.71 | 371,526 | +1.34(+1.66%) |
Apr 13, 2017 | 80.57 | 81.58 | 80.08 | 80.37 | 536,774 | -0.82(-1.01%) |
Apr 12, 2017 | 82.27 | 82.43 | 81.12 | 81.19 | 406,131 | -1.37(-1.66%) |
Apr 11, 2017 | 82.01 | 82.60 | 81.57 | 82.56 | 202,813 | +0.31(+0.38%) |
Apr 10, 2017 | 82.11 | 83.20 | 82.08 | 82.25 | 300,505 | +0.14(+0.17%) |
Apr 07, 2017 | 81.75 | 82.74 | 81.51 | 82.11 | 318,648 | -0.09(-0.11%) |
Apr 06, 2017 | 81.81 | 82.26 | 81.18 | 82.20 | 767,258 | +0.38(+0.47%) |
Apr 05, 2017 | 83.04 | 83.04 | 81.77 | 81.82 | 446,551 | -0.53(-0.64%) |
Apr 04, 2017 | 82.19 | 82.95 | 81.81 | 82.35 | 331,297 | -0.04(-0.05%) |
Apr 03, 2017 | 83.09 | 83.39 | 81.47 | 82.39 | 475,058 | -0.57(-0.69%) |
Mar 31, 2017 | 82.70 | 83.37 | 81.81 | 82.96 | 325,350 | +0.20(+0.24%) |
Mar 30, 2017 | 81.93 | 82.83 | 81.78 | 82.76 | 354,883 | +0.98(+1.20%) |
Mar 29, 2017 | 82.72 | 82.78 | 81.73 | 81.78 | 513,790 | -1.03(-1.25%) |
Mar 28, 2017 | 81.81 | 83.02 | 81.43 | 82.82 | 531,572 | +0.82(+0.99%) |
Mar 27, 2017 | 81.39 | 82.34 | 80.96 | 82.00 | 621,602 | -0.43(-0.53%) |
Mar 24, 2017 | 82.82 | 83.36 | 82.10 | 82.43 | 343,866 | -0.24(-0.29%) |
Mar 23, 2017 | 82.65 | 83.67 | 82.48 | 82.68 | 556,406 | -0.21(-0.25%) |
Mar 22, 2017 | 82.79 | 83.22 | 82.19 | 82.89 | 410,740 | +0.11(+0.14%) |
Mar 21, 2017 | 85.18 | 85.18 | 82.70 | 82.77 | 654,377 | -1.91(-2.25%) |
Mar 20, 2017 | 85.51 | 85.51 | 84.47 | 84.68 | 422,025 | -1.14(-1.33%) |
Mar 17, 2017 | 85.50 | 86.05 | 85.11 | 85.83 | 930,010 | +0.33(+0.39%) |
Mar 16, 2017 | 85.88 | 86.28 | 85.06 | 85.50 | 440,702 | -0.37(-0.43%) |
Mar 15, 2017 | 86.07 | 86.42 | 85.50 | 85.87 | 396,311 | -0.41(-0.47%) |
Mar 14, 2017 | 86.09 | 86.54 | 85.03 | 86.28 | 374,110 | +0.07(+0.08%) |
Mar 13, 2017 | 86.27 | 86.81 | 85.96 | 86.21 | 387,319 | -0.20(-0.23%) |
Mar 10, 2017 | 86.84 | 87.05 | 86.27 | 86.41 | 338,575 | -0.29(-0.33%) |
Mar 09, 2017 | 86.53 | 86.87 | 86.27 | 86.69 | 289,984 | +0.42(+0.49%) |
Mar 08, 2017 | 86.93 | 87.26 | 86.21 | 86.27 | 310,909 | -0.10(-0.12%) |
Mar 07, 2017 | 86.39 | 86.55 | 85.86 | 86.37 | 310,618 | +0.02(+0.02%) |
Mar 06, 2017 | 85.87 | 86.57 | 85.65 | 86.35 | 340,591 | -0.25(-0.29%) |
Mar 03, 2017 | 86.63 | 87.13 | 86.21 | 86.61 | 383,672 | +0.10(+0.12%) |
Mar 02, 2017 | 87.46 | 87.46 | 86.44 | 86.50 | 474,349 | -0.95(-1.09%) |
Mar 01, 2017 | 86.72 | 87.86 | 86.72 | 87.46 | 483,140 | +1.60(+1.87%) |
Feb 28, 2017 | 85.09 | 85.92 | 84.90 | 85.85 | 475,973 | +0.76(+0.90%) |
Feb 27, 2017 | 85.57 | 85.83 | 84.77 | 85.09 | 329,926 | -0.55(-0.65%) |
Feb 24, 2017 | 85.11 | 85.67 | 84.78 | 85.64 | 308,724 | -0.07(-0.08%) |
Feb 23, 2017 | 84.98 | 85.89 | 84.98 | 85.71 | 517,495 | +0.85(+1.00%) |
Feb 22, 2017 | 84.14 | 84.95 | 84.14 | 84.86 | 448,687 | +0.30(+0.36%) |
Feb 21, 2017 | 83.12 | 84.76 | 83.11 | 84.56 | 505,292 | +1.11(+1.33%) |
Feb 17, 2017 | 83.45 | 83.45 | 83.45 | 0 | +0.20(+0.24%) | |
Feb 16, 2017 | 83.07 | 83.74 | 82.86 | 83.25 | 526,596 | +0.23(+0.28%) |
Feb 15, 2017 | 81.82 | 83.02 | 81.82 | 83.02 | 428,596 | +0.86(+1.05%) |
Feb 14, 2017 | 80.65 | 82.33 | 80.16 | 82.15 | 370,613 | +0.80(+0.99%) |
Feb 13, 2017 | 80.26 | 81.87 | 80.25 | 81.35 | 465,089 | +1.20(+1.50%) |
Feb 10, 2017 | 78.80 | 80.22 | 78.65 | 80.15 | 543,971 | +1.35(+1.72%) |
Feb 09, 2017 | 78.01 | 79.25 | 77.69 | 78.80 | 925,257 | +0.78(+1.01%) |
Feb 08, 2017 | 81.92 | 81.92 | 77.24 | 78.01 | 1,148,568 | -5.65(-6.75%) |
Feb 07, 2017 | 84.24 | 84.47 | 83.59 | 83.66 | 530,135 | -0.34(-0.40%) |
Feb 06, 2017 | 84.11 | 84.47 | 83.73 | 84.00 | 281,423 | -0.53(-0.63%) |
Feb 03, 2017 | 84.41 | 84.83 | 84.05 | 84.53 | 350,593 | +0.58(+0.69%) |
Feb 02, 2017 | 83.98 | 84.31 | 83.66 | 83.96 | 327,914 | -0.02(-0.02%) |