Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 82.75 | 82.85 | 81.19 | 81.55 | 1,247,613 | -0.50(-0.61%) |
Apr 27, 2017 | 83.61 | 83.61 | 80.81 | 82.05 | 2,343,188 | -2.25(-2.67%) |
Apr 26, 2017 | 84.39 | 86.27 | 84.11 | 84.31 | 1,123,621 | -0.62(-0.73%) |
Apr 25, 2017 | 83.58 | 84.99 | 82.81 | 84.93 | 1,527,763 | +1.81(+2.17%) |
Apr 24, 2017 | 83.26 | 84.19 | 81.91 | 83.12 | 2,070,835 | +0.40(+0.48%) |
Apr 21, 2017 | 81.91 | 83.34 | 81.36 | 82.72 | 2,415,817 | +0.82(+1.00%) |
Apr 20, 2017 | 82.91 | 83.26 | 81.86 | 81.91 | 1,560,337 | -0.23(-0.28%) |
Apr 19, 2017 | 84.28 | 84.42 | 81.56 | 82.13 | 1,789,556 | -2.13(-2.53%) |
Apr 18, 2017 | 86.48 | 83.90 | 84.27 | 1,188,595 | -1.62(-1.88%) | |
Apr 17, 2017 | 85.66 | 86.35 | 84.96 | 85.88 | 1,122,948 | +0.08(+0.10%) |
Apr 13, 2017 | 87.11 | 87.98 | 85.33 | 85.80 | 1,838,897 | -1.05(-1.20%) |
Apr 12, 2017 | 86.68 | 88.18 | 86.12 | 86.85 | 2,332,971 | +0.29(+0.34%) |
Apr 11, 2017 | 85.70 | 86.65 | 84.47 | 86.55 | 1,863,782 | +1.09(+1.28%) |
Apr 10, 2017 | 85.34 | 86.36 | 84.37 | 85.46 | 985,881 | +0.20(+0.23%) |
Apr 07, 2017 | 85.71 | 86.23 | 84.45 | 85.26 | 1,154,332 | -0.24(-0.28%) |
Apr 06, 2017 | 84.81 | 85.88 | 84.50 | 85.50 | 1,393,823 | +1.41(+1.68%) |
Apr 05, 2017 | 87.97 | 88.36 | 83.98 | 84.09 | 2,245,051 | -3.13(-3.59%) |
Apr 04, 2017 | 84.62 | 87.34 | 84.27 | 87.22 | 2,570,585 | +2.20(+2.58%) |
Apr 03, 2017 | 84.54 | 85.36 | 83.47 | 85.02 | 1,171,323 | +0.30(+0.35%) |
Mar 31, 2017 | 83.34 | 85.06 | 82.91 | 84.72 | 1,490,332 | +0.85(+1.02%) |
Mar 30, 2017 | 84.83 | 85.39 | 83.74 | 83.87 | 1,803,107 | -0.40(-0.48%) |
Mar 29, 2017 | 82.49 | 84.65 | 81.85 | 84.27 | 2,263,431 | +1.58(+1.91%) |
Mar 28, 2017 | 81.00 | 82.91 | 80.70 | 82.69 | 3,065,192 | +1.87(+2.31%) |
Mar 27, 2017 | 79.99 | 81.41 | 79.59 | 80.82 | 1,641,805 | -0.65(-0.79%) |
Mar 24, 2017 | 81.60 | 82.45 | 81.10 | 81.46 | 1,504,225 | +0.11(+0.13%) |
Mar 23, 2017 | 82.58 | 82.87 | 80.97 | 81.36 | 2,272,682 | -1.28(-1.55%) |
Mar 22, 2017 | 83.34 | 83.84 | 81.78 | 82.64 | 1,474,678 | -0.78(-0.93%) |
Mar 21, 2017 | 84.48 | 85.24 | 82.83 | 83.42 | 1,658,361 | -1.30(-1.53%) |
Mar 20, 2017 | 84.46 | 84.94 | 83.10 | 84.72 | 1,944,339 | -0.80(-0.94%) |
Mar 17, 2017 | 85.04 | 86.01 | 84.71 | 85.52 | 2,507,157 | +1.02(+1.21%) |
Mar 16, 2017 | 84.84 | 85.01 | 83.56 | 84.50 | 2,242,886 | +0.42(+0.51%) |
Mar 15, 2017 | 81.27 | 84.31 | 80.90 | 84.07 | 2,515,899 | +3.73(+4.65%) |
Mar 14, 2017 | 81.52 | 82.31 | 79.25 | 80.34 | 2,618,776 | -2.37(-2.87%) |
Mar 13, 2017 | 82.58 | 83.62 | 82.26 | 82.71 | 1,457,212 | -0.17(-0.20%) |
Mar 10, 2017 | 83.60 | 84.08 | 82.36 | 82.88 | 2,418,315 | -0.02(-0.02%) |
Mar 09, 2017 | 80.86 | 83.11 | 80.12 | 82.89 | 1,845,587 | +1.41(+1.72%) |
Mar 08, 2017 | 85.03 | 85.65 | 81.31 | 81.49 | 2,423,267 | -3.94(-4.61%) |
Mar 07, 2017 | 85.55 | 87.34 | 85.20 | 85.43 | 2,416,289 | +0.51(+0.60%) |
Mar 06, 2017 | 84.40 | 85.60 | 84.15 | 84.92 | 1,247,275 | +0.31(+0.37%) |
Mar 03, 2017 | 85.00 | 85.97 | 84.35 | 84.61 | 942,868 | -0.20(-0.23%) |
Mar 02, 2017 | 85.31 | 86.75 | 84.68 | 84.81 | 1,362,915 | -1.54(-1.79%) |
Mar 01, 2017 | 83.79 | 86.55 | 82.85 | 86.35 | 2,796,559 | +3.96(+4.81%) |
Feb 28, 2017 | 82.11 | 82.99 | 81.58 | 82.39 | 1,117,994 | -0.65(-0.78%) |
Feb 27, 2017 | 82.15 | 83.38 | 81.73 | 83.03 | 1,293,028 | +1.01(+1.23%) |
Feb 24, 2017 | 81.39 | 83.26 | 80.70 | 82.02 | 2,403,310 | -0.45(-0.54%) |
Feb 23, 2017 | 85.03 | 85.15 | 80.99 | 82.47 | 2,947,793 | -0.87(-1.05%) |
Feb 22, 2017 | 86.62 | 87.11 | 83.03 | 83.34 | 2,756,758 | -3.93(-4.50%) |
Feb 21, 2017 | 89.50 | 90.34 | 86.98 | 87.27 | 1,918,477 | -0.65(-0.73%) |
Feb 17, 2017 | 87.92 | 87.92 | 87.92 | 0 | -1.13(-1.27%) | |
Feb 16, 2017 | 91.28 | 92.11 | 88.80 | 89.05 | 1,844,549 | -2.31(-2.53%) |
Feb 15, 2017 | 91.36 | 93.12 | 90.40 | 91.36 | 4,386,276 | +3.40(+3.86%) |
Feb 14, 2017 | 85.29 | 88.21 | 83.97 | 87.96 | 2,403,291 | +2.76(+3.24%) |
Feb 13, 2017 | 85.57 | 85.72 | 83.73 | 85.20 | 1,699,763 | -0.40(-0.47%) |
Feb 10, 2017 | 86.04 | 87.22 | 85.08 | 85.60 | 1,525,719 | +0.70(+0.83%) |
Feb 09, 2017 | 82.50 | 85.01 | 82.44 | 84.90 | 1,470,086 | +2.75(+3.35%) |
Feb 08, 2017 | 81.01 | 82.31 | 78.46 | 82.14 | 2,752,737 | +0.36(+0.44%) |
Feb 07, 2017 | 85.26 | 86.35 | 81.74 | 81.78 | 2,450,177 | -4.35(-5.05%) |
Feb 06, 2017 | 85.52 | 86.28 | 83.83 | 86.13 | 1,585,057 | +0.83(+0.98%) |
Feb 03, 2017 | 85.48 | 86.25 | 84.90 | 85.30 | 1,264,283 | -0.17(-0.20%) |
Feb 02, 2017 | 86.23 | 86.50 | 83.87 | 85.47 | 1,477,408 | -0.92(-1.07%) |