Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.89 | 88.33 | 85.02 | 86.16 | 734,044 | -1.64(-1.87%) |
Apr 27, 2017 | 86.45 | 89.00 | 86.45 | 87.80 | 714,586 | +1.78(+2.07%) |
Apr 26, 2017 | 86.11 | 86.74 | 84.37 | 86.01 | 660,690 | +0.72(+0.85%) |
Apr 25, 2017 | 84.08 | 86.01 | 83.36 | 85.29 | 766,772 | +2.02(+2.43%) |
Apr 24, 2017 | 83.89 | 83.89 | 81.63 | 83.26 | 422,899 | +1.21(+1.47%) |
Apr 21, 2017 | 83.99 | 84.18 | 81.53 | 82.06 | 559,912 | -2.03(-2.41%) |
Apr 20, 2017 | 81.19 | 84.13 | 81.05 | 84.08 | 806,467 | +4.15(+5.19%) |
Apr 19, 2017 | 78.93 | 80.90 | 78.78 | 79.94 | 439,618 | +1.35(+1.72%) |
Apr 18, 2017 | 78.68 | 79.26 | 78.09 | 78.59 | 396,899 | -0.29(-0.37%) |
Apr 17, 2017 | 78.59 | 79.40 | 78.11 | 78.88 | 328,339 | +0.77(+0.99%) |
Apr 13, 2017 | 78.35 | 79.60 | 77.91 | 78.11 | 453,305 | -0.63(-0.80%) |
Apr 12, 2017 | 80.95 | 80.95 | 78.29 | 78.73 | 542,965 | -2.12(-2.62%) |
Apr 11, 2017 | 82.25 | 83.26 | 78.68 | 80.85 | 591,876 | -1.45(-1.76%) |
Apr 10, 2017 | 81.53 | 83.51 | 81.29 | 82.30 | 476,873 | +0.87(+1.07%) |
Apr 07, 2017 | 81.00 | 82.59 | 80.84 | 81.43 | 421,614 | +0.29(+0.36%) |
Apr 06, 2017 | 80.95 | 81.58 | 80.03 | 81.14 | 492,861 | +0.14(+0.18%) |
Apr 05, 2017 | 82.25 | 83.07 | 80.76 | 81.00 | 605,023 | -0.58(-0.71%) |
Apr 04, 2017 | 82.16 | 82.78 | 80.95 | 81.58 | 472,897 | -0.43(-0.53%) |
Apr 03, 2017 | 83.17 | 84.52 | 81.14 | 82.01 | 685,170 | -1.01(-1.22%) |
Mar 31, 2017 | 83.80 | 84.18 | 81.72 | 83.02 | 686,080 | -0.58(-0.69%) |
Mar 30, 2017 | 82.01 | 86.74 | 82.01 | 83.60 | 1,427,077 | +1.98(+2.42%) |
Mar 29, 2017 | 81.63 | 82.35 | 81.14 | 81.63 | 300,888 | -0.14(-0.18%) |
Mar 28, 2017 | 80.56 | 82.64 | 80.22 | 81.77 | 473,062 | +1.01(+1.25%) |
Mar 27, 2017 | 79.07 | 81.43 | 77.33 | 80.76 | 674,319 | +0.34(+0.42%) |
Mar 24, 2017 | 80.37 | 82.25 | 79.21 | 80.42 | 505,621 | +0.29(+0.36%) |
Mar 23, 2017 | 79.41 | 81.14 | 78.25 | 80.13 | 408,612 | +0.92(+1.16%) |
Mar 22, 2017 | 78.30 | 79.26 | 76.71 | 79.21 | 865,883 | +0.53(+0.67%) |
Mar 21, 2017 | 82.59 | 83.36 | 78.59 | 78.68 | 867,667 | -3.52(-4.28%) |
Mar 20, 2017 | 82.01 | 84.04 | 81.70 | 82.20 | 486,829 | -0.24(-0.29%) |
Mar 17, 2017 | 81.29 | 83.26 | 80.81 | 82.45 | 680,116 | +1.06(+1.30%) |
Mar 16, 2017 | 83.22 | 83.42 | 80.47 | 81.38 | 637,416 | -1.30(-1.57%) |
Mar 15, 2017 | 80.42 | 83.12 | 79.79 | 82.69 | 1,136,069 | +2.75(+3.44%) |
Mar 14, 2017 | 80.23 | 80.61 | 78.64 | 79.94 | 547,291 | -0.77(-0.96%) |
Mar 13, 2017 | 80.03 | 80.85 | 79.70 | 80.71 | 654,593 | +0.61(+0.76%) |
Mar 10, 2017 | 80.54 | 80.87 | 79.18 | 80.10 | 441,125 | +0.00(+0.00%) |
Mar 09, 2017 | 80.10 | 80.73 | 79.38 | 80.10 | 419,701 | -0.29(-0.36%) |
Mar 08, 2017 | 80.44 | 81.11 | 79.96 | 80.39 | 373,881 | +0.14(+0.18%) |
Mar 07, 2017 | 78.51 | 80.82 | 78.31 | 80.25 | 677,105 | +1.45(+1.83%) |
Mar 06, 2017 | 80.20 | 80.58 | 78.32 | 78.80 | 931,061 | -2.12(-2.62%) |
Mar 03, 2017 | 81.40 | 81.64 | 80.15 | 80.92 | 722,216 | -0.48(-0.59%) |
Mar 02, 2017 | 82.13 | 82.66 | 81.21 | 81.40 | 912,966 | -1.01(-1.23%) |
Mar 01, 2017 | 83.62 | 83.91 | 80.58 | 82.42 | 1,076,868 | +0.63(+0.77%) |
Feb 28, 2017 | 84.20 | 84.34 | 81.21 | 81.79 | 1,465,661 | -2.36(-2.81%) |
Feb 27, 2017 | 78.99 | 85.31 | 78.89 | 84.15 | 2,729,296 | +6.07(+7.78%) |
Feb 24, 2017 | 71.33 | 79.52 | 71.33 | 78.08 | 4,963,584 | +13.06(+20.09%) |
Feb 23, 2017 | 68.97 | 68.99 | 64.25 | 65.02 | 1,372,812 | -3.66(-5.33%) |
Feb 22, 2017 | 69.02 | 69.45 | 67.81 | 68.68 | 574,529 | -0.29(-0.42%) |
Feb 21, 2017 | 69.79 | 69.88 | 68.10 | 68.97 | 741,989 | -0.58(-0.83%) |
Feb 17, 2017 | 69.55 | 69.55 | 69.55 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.15 | 70.32 | 67.52 | 68.73 | 1,341,959 | +0.92(+1.35%) |
Feb 15, 2017 | 66.51 | 70.99 | 66.17 | 67.81 | 1,550,604 | +3.08(+4.77%) |
Feb 14, 2017 | 62.22 | 65.06 | 61.98 | 64.73 | 787,220 | +2.27(+3.63%) |
Feb 13, 2017 | 62.12 | 62.85 | 61.45 | 62.46 | 353,079 | +0.87(+1.41%) |
Feb 10, 2017 | 61.98 | 62.79 | 61.31 | 61.59 | 283,043 | +0.10(+0.16%) |
Feb 09, 2017 | 61.57 | 62.12 | 61.35 | 61.50 | 479,206 | -0.14(-0.23%) |
Feb 08, 2017 | 62.17 | 61.11 | 61.64 | 495,129 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.27 | 62.56 | 61.06 | 61.79 | 297,784 | -0.58(-0.93%) |
Feb 06, 2017 | 62.37 | 62.46 | 61.59 | 62.37 | 204,992 | -0.19(-0.31%) |
Feb 03, 2017 | 62.27 | 62.61 | 61.59 | 62.56 | 311,887 | +0.82(+1.33%) |
Feb 02, 2017 | 64.20 | 64.58 | 60.82 | 61.74 | 610,577 | -2.22(-3.47%) |