Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.12 | 84.53 | 82.60 | 82.69 | 125,684 | -1.31(-1.56%) |
Apr 27, 2017 | 84.20 | 84.89 | 83.48 | 83.99 | 171,339 | +0.41(+0.49%) |
Apr 26, 2017 | 82.89 | 84.69 | 82.89 | 83.59 | 144,895 | +0.65(+0.79%) |
Apr 25, 2017 | 82.11 | 83.99 | 81.99 | 82.93 | 185,230 | +1.72(+2.11%) |
Apr 24, 2017 | 80.77 | 81.21 | 80.19 | 81.21 | 183,265 | +1.76(+2.21%) |
Apr 21, 2017 | 79.46 | 80.36 | 79.25 | 79.46 | 247,252 | -0.12(-0.15%) |
Apr 20, 2017 | 78.35 | 79.95 | 78.11 | 79.58 | 302,938 | +1.88(+2.42%) |
Apr 19, 2017 | 76.72 | 78.44 | 76.66 | 77.70 | 270,466 | +1.31(+1.71%) |
Apr 18, 2017 | 75.45 | 76.58 | 75.41 | 76.39 | 180,668 | +0.33(+0.43%) |
Apr 17, 2017 | 75.86 | 76.80 | 75.57 | 76.06 | 109,330 | +0.25(+0.32%) |
Apr 13, 2017 | 76.06 | 76.72 | 75.25 | 75.82 | 123,059 | -0.82(-1.07%) |
Apr 12, 2017 | 77.37 | 77.39 | 75.70 | 76.64 | 290,563 | -0.86(-1.11%) |
Apr 11, 2017 | 76.02 | 77.50 | 75.37 | 77.50 | 211,117 | +0.78(+1.01%) |
Apr 10, 2017 | 76.72 | 77.66 | 75.62 | 76.72 | 185,712 | -0.37(-0.48%) |
Apr 07, 2017 | 75.53 | 77.13 | 75.53 | 77.09 | 200,928 | +1.27(+1.67%) |
Apr 06, 2017 | 76.47 | 76.96 | 75.45 | 75.82 | 272,003 | -0.94(-1.22%) |
Apr 05, 2017 | 79.46 | 79.46 | 76.52 | 76.76 | 367,881 | -2.08(-2.64%) |
Apr 04, 2017 | 79.70 | 80.41 | 78.60 | 78.84 | 289,609 | -0.90(-1.13%) |
Apr 03, 2017 | 81.54 | 81.62 | 78.13 | 79.74 | 311,499 | -1.84(-2.25%) |
Mar 31, 2017 | 81.99 | 82.52 | 80.97 | 81.58 | 228,177 | -0.20(-0.25%) |
Mar 30, 2017 | 81.09 | 82.32 | 81.09 | 81.79 | 337,452 | +0.74(+0.91%) |
Mar 29, 2017 | 81.75 | 82.69 | 80.52 | 81.05 | 316,639 | -0.74(-0.90%) |
Mar 28, 2017 | 80.40 | 82.03 | 79.76 | 81.79 | 331,125 | +0.98(+1.21%) |
Mar 27, 2017 | 79.58 | 81.13 | 77.64 | 80.81 | 205,847 | -0.90(-1.10%) |
Mar 24, 2017 | 81.58 | 82.32 | 81.26 | 81.71 | 197,128 | +0.12(+0.15%) |
Mar 23, 2017 | 81.66 | 82.28 | 80.56 | 81.58 | 194,868 | +0.12(+0.15%) |
Mar 22, 2017 | 80.56 | 81.46 | 79.52 | 81.46 | 215,217 | +0.94(+1.17%) |
Mar 21, 2017 | 83.54 | 83.54 | 80.23 | 80.52 | 196,077 | -2.74(-3.29%) |
Mar 20, 2017 | 84.28 | 84.46 | 82.60 | 83.26 | 153,551 | -0.90(-1.07%) |
Mar 17, 2017 | 84.65 | 84.65 | 83.59 | 84.16 | 364,970 | +0.20(+0.24%) |
Mar 16, 2017 | 85.87 | 86.00 | 83.91 | 83.95 | 161,358 | -1.47(-1.72%) |
Mar 15, 2017 | 84.03 | 86.20 | 83.79 | 85.42 | 218,089 | +2.04(+2.45%) |
Mar 14, 2017 | 83.05 | 83.59 | 82.48 | 83.38 | 162,527 | -0.41(-0.49%) |
Mar 13, 2017 | 84.08 | 82.48 | 83.79 | 129,038 | +0.57(+0.69%) | |
Mar 10, 2017 | 82.40 | 83.71 | 81.75 | 83.22 | 279,570 | +0.69(+0.84%) |
Mar 09, 2017 | 87.63 | 87.92 | 82.11 | 82.52 | 302,628 | -5.48(-6.22%) |
Mar 08, 2017 | 90.57 | 90.57 | 87.92 | 88.00 | 205,414 | -1.96(-2.18%) |
Mar 07, 2017 | 90.53 | 90.74 | 89.51 | 89.96 | 233,277 | -1.35(-1.48%) |
Mar 06, 2017 | 90.53 | 91.56 | 90.17 | 91.31 | 122,573 | -0.45(-0.49%) |
Mar 03, 2017 | 91.72 | 91.94 | 90.97 | 91.76 | 130,935 | +0.04(+0.04%) |
Mar 02, 2017 | 91.23 | 91.76 | 90.00 | 91.72 | 126,139 | +0.33(+0.36%) |
Mar 01, 2017 | 89.52 | 91.60 | 88.79 | 91.39 | 238,450 | +3.74(+4.27%) |
Feb 28, 2017 | 90.74 | 90.94 | 87.55 | 87.65 | 156,463 | -2.97(-3.28%) |
Feb 27, 2017 | 88.38 | 90.66 | 88.26 | 90.62 | 222,801 | +1.87(+2.11%) |
Feb 24, 2017 | 87.81 | 89.03 | 87.51 | 88.75 | 122,641 | -0.45(-0.50%) |
Feb 23, 2017 | 90.62 | 90.62 | 89.03 | 89.19 | 232,700 | -1.14(-1.26%) |
Feb 22, 2017 | 89.36 | 90.37 | 88.58 | 90.33 | 110,234 | +0.69(+0.77%) |
Feb 21, 2017 | 88.95 | 90.50 | 88.95 | 89.64 | 142,225 | +0.98(+1.10%) |
Feb 17, 2017 | 88.67 | 88.67 | 88.67 | 0 | -0.73(-0.82%) | |
Feb 16, 2017 | 88.63 | 89.56 | 88.63 | 89.40 | 204,935 | +0.94(+1.06%) |
Feb 15, 2017 | 87.93 | 88.54 | 87.62 | 88.46 | 129,920 | +0.20(+0.23%) |
Feb 14, 2017 | 87.81 | 88.30 | 84.72 | 88.26 | 404,313 | -0.08(-0.09%) |
Feb 13, 2017 | 88.30 | 89.81 | 88.26 | 88.34 | 240,042 | +0.16(+0.18%) |
Feb 10, 2017 | 92.69 | 92.69 | 87.85 | 88.18 | 318,306 | -3.38(-3.69%) |
Feb 09, 2017 | 93.83 | 93.83 | 91.35 | 91.55 | 357,866 | +1.71(+1.90%) |
Feb 08, 2017 | 87.36 | 89.85 | 86.75 | 89.85 | 302,417 | +1.91(+2.17%) |
Feb 07, 2017 | 87.97 | 88.22 | 87.00 | 87.93 | 222,148 | -0.04(-0.05%) |
Feb 06, 2017 | 87.40 | 88.58 | 87.40 | 87.97 | 111,482 | -0.12(-0.14%) |
Feb 03, 2017 | 88.14 | 88.71 | 87.69 | 88.10 | 251,920 | +0.20(+0.23%) |
Feb 02, 2017 | 87.89 | 88.30 | 87.49 | 87.89 | 146,729 | -0.28(-0.32%) |