Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.06 | 78.27 | 77.06 | 78.10 | 907,673 | +1.20(+1.56%) |
Apr 27, 2017 | 77.67 | 77.73 | 76.54 | 76.90 | 939,497 | -0.66(-0.85%) |
Apr 26, 2017 | 76.77 | 77.70 | 75.97 | 77.55 | 1,001,107 | +0.42(+0.54%) |
Apr 25, 2017 | 77.94 | 78.45 | 76.52 | 77.14 | 1,219,980 | -1.52(-1.93%) |
Apr 24, 2017 | 78.57 | 79.17 | 78.07 | 78.65 | 797,158 | -1.77(-2.20%) |
Apr 21, 2017 | 79.92 | 80.70 | 79.60 | 80.42 | 883,699 | -0.02(-0.02%) |
Apr 20, 2017 | 80.31 | 80.73 | 79.95 | 80.44 | 655,446 | -0.16(-0.20%) |
Apr 19, 2017 | 82.34 | 82.44 | 79.89 | 80.60 | 994,622 | -2.67(-3.21%) |
Apr 18, 2017 | 84.01 | 84.11 | 82.98 | 83.27 | 864,638 | +0.28(+0.34%) |
Apr 17, 2017 | 83.18 | 83.69 | 82.69 | 82.99 | 396,864 | -0.35(-0.43%) |
Apr 13, 2017 | 83.69 | 84.23 | 82.66 | 83.34 | 824,677 | +0.32(+0.38%) |
Apr 12, 2017 | 83.08 | 83.19 | 81.73 | 83.02 | 800,666 | -0.25(-0.30%) |
Apr 11, 2017 | 82.42 | 84.02 | 82.28 | 83.27 | 1,290,386 | +3.24(+4.05%) |
Apr 10, 2017 | 79.85 | 80.47 | 79.33 | 80.03 | 555,363 | -0.40(-0.50%) |
Apr 07, 2017 | 80.63 | 81.59 | 79.70 | 80.43 | 907,991 | +1.21(+1.52%) |
Apr 06, 2017 | 78.96 | 79.51 | 78.70 | 79.22 | 449,381 | +0.10(+0.12%) |
Apr 05, 2017 | 78.71 | 79.60 | 77.71 | 79.13 | 664,761 | -0.21(-0.27%) |
Apr 04, 2017 | 79.33 | 79.49 | 78.69 | 79.34 | 524,638 | +1.38(+1.76%) |
Apr 03, 2017 | 77.07 | 78.26 | 76.97 | 77.96 | 586,224 | +0.50(+0.64%) |
Mar 31, 2017 | 76.57 | 78.09 | 76.24 | 77.47 | 610,223 | +0.77(+1.01%) |
Mar 30, 2017 | 77.23 | 77.73 | 76.60 | 76.69 | 499,386 | -1.13(-1.45%) |
Mar 29, 2017 | 77.88 | 78.23 | 77.52 | 77.82 | 663,254 | -1.23(-1.56%) |
Mar 28, 2017 | 79.82 | 79.94 | 78.42 | 79.05 | 840,565 | -0.96(-1.20%) |
Mar 27, 2017 | 81.00 | 81.10 | 79.68 | 80.01 | 560,532 | +0.96(+1.21%) |
Mar 24, 2017 | 79.06 | 79.66 | 78.91 | 79.05 | 467,833 | -0.14(-0.18%) |
Mar 23, 2017 | 80.21 | 80.70 | 78.47 | 79.20 | 826,931 | -1.42(-1.76%) |
Mar 22, 2017 | 80.55 | 80.99 | 80.21 | 80.62 | 758,836 | +0.75(+0.93%) |
Mar 21, 2017 | 79.62 | 80.66 | 79.50 | 79.87 | 757,525 | +0.51(+0.65%) |
Mar 20, 2017 | 78.26 | 79.53 | 77.94 | 79.36 | 907,591 | +1.78(+2.29%) |
Mar 17, 2017 | 77.70 | 78.18 | 77.07 | 77.58 | 1,319,559 | -0.41(-0.52%) |
Mar 16, 2017 | 79.75 | 80.25 | 77.70 | 77.99 | 1,199,952 | +0.53(+0.69%) |
Mar 15, 2017 | 74.43 | 77.77 | 73.85 | 77.46 | 1,266,855 | +3.58(+4.85%) |
Mar 14, 2017 | 74.91 | 75.44 | 73.55 | 73.88 | 780,067 | -0.97(-1.29%) |
Mar 13, 2017 | 74.78 | 75.01 | 74.17 | 74.84 | 850,178 | +0.17(+0.22%) |
Mar 10, 2017 | 73.54 | 75.11 | 72.99 | 74.67 | 1,189,171 | +0.74(+1.00%) |
Mar 09, 2017 | 74.11 | 74.79 | 73.56 | 73.94 | 1,307,963 | -1.13(-1.51%) |
Mar 08, 2017 | 74.64 | 75.78 | 74.34 | 75.07 | 1,258,366 | -1.50(-1.96%) |
Mar 07, 2017 | 77.11 | 77.12 | 76.13 | 76.57 | 1,131,668 | -1.50(-1.92%) |
Mar 06, 2017 | 78.83 | 79.01 | 77.39 | 78.07 | 1,037,909 | -1.66(-2.08%) |
Mar 03, 2017 | 80.35 | 78.18 | 79.73 | 1,045,923 | +1.28(+1.63%) | |
Mar 02, 2017 | 79.64 | 79.94 | 78.21 | 78.45 | 1,112,224 | -2.40(-2.96%) |
Mar 01, 2017 | 80.01 | 81.41 | 79.78 | 80.84 | 1,124,732 | +0.37(+0.46%) |
Feb 28, 2017 | 81.81 | 82.62 | 79.88 | 80.48 | 1,220,244 | +0.99(+1.25%) |
Feb 27, 2017 | 82.48 | 83.88 | 79.08 | 79.48 | 1,316,376 | -3.68(-4.42%) |
Feb 24, 2017 | 83.84 | 84.35 | 82.82 | 83.16 | 1,011,844 | +0.13(+0.16%) |
Feb 23, 2017 | 83.05 | 83.77 | 82.94 | 83.03 | 912,769 | +1.20(+1.47%) |
Feb 22, 2017 | 80.59 | 81.90 | 80.59 | 81.83 | 1,416,456 | +1.80(+2.25%) |
Feb 21, 2017 | 78.92 | 80.35 | 78.45 | 80.03 | 745,266 | +0.09(+0.11%) |
Feb 17, 2017 | 79.94 | 79.94 | 79.94 | 0 | -0.46(-0.58%) | |
Feb 16, 2017 | 80.85 | 81.09 | 80.10 | 80.41 | 955,846 | -0.63(-0.78%) |
Feb 15, 2017 | 80.24 | 81.15 | 79.64 | 81.04 | 740,020 | -0.51(-0.62%) |
Feb 14, 2017 | 82.41 | 82.41 | 80.53 | 81.55 | 862,924 | +0.17(+0.20%) |
Feb 13, 2017 | 81.27 | 81.89 | 80.84 | 81.38 | 575,460 | -0.55(-0.67%) |
Feb 10, 2017 | 80.40 | 82.08 | 80.10 | 81.93 | 800,754 | +0.49(+0.60%) |
Feb 09, 2017 | 83.03 | 83.38 | 81.33 | 81.44 | 1,128,736 | -1.81(-2.17%) |
Feb 08, 2017 | 81.61 | 83.34 | 81.60 | 83.25 | 1,267,156 | +1.74(+2.14%) |
Feb 07, 2017 | 79.50 | 81.73 | 79.46 | 81.50 | 1,554,687 | +1.74(+2.18%) |
Feb 06, 2017 | 78.22 | 79.83 | 76.92 | 79.77 | 2,045,741 | +4.55(+6.05%) |
Feb 03, 2017 | 74.74 | 75.81 | 74.53 | 75.22 | 791,131 | +0.04(+0.06%) |
Feb 02, 2017 | 75.52 | 75.65 | 74.58 | 75.17 | 835,460 | +0.75(+1.01%) |