Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.06 | 88.49 | 85.18 | 86.32 | 732,686 | -1.64(-1.87%) |
Apr 27, 2017 | 86.61 | 89.17 | 86.61 | 87.96 | 713,263 | +1.79(+2.07%) |
Apr 26, 2017 | 86.27 | 86.90 | 84.53 | 86.17 | 659,466 | +0.72(+0.85%) |
Apr 25, 2017 | 84.24 | 86.17 | 83.52 | 85.45 | 765,352 | +2.03(+2.43%) |
Apr 24, 2017 | 84.05 | 84.05 | 81.78 | 83.42 | 422,117 | +1.21(+1.47%) |
Apr 21, 2017 | 84.14 | 84.34 | 81.68 | 82.21 | 558,875 | -2.03(-2.41%) |
Apr 20, 2017 | 81.34 | 84.29 | 81.20 | 84.24 | 804,974 | +4.15(+5.19%) |
Apr 19, 2017 | 79.07 | 81.05 | 78.93 | 80.09 | 438,804 | +1.35(+1.72%) |
Apr 18, 2017 | 78.83 | 79.41 | 78.23 | 78.73 | 396,165 | -0.29(-0.37%) |
Apr 17, 2017 | 78.73 | 79.55 | 78.25 | 79.02 | 327,731 | +0.77(+0.99%) |
Apr 13, 2017 | 78.49 | 79.75 | 78.06 | 78.25 | 452,466 | -0.63(-0.80%) |
Apr 12, 2017 | 81.10 | 81.10 | 78.43 | 78.88 | 541,960 | -2.13(-2.62%) |
Apr 11, 2017 | 82.40 | 83.42 | 78.83 | 81.00 | 590,780 | -1.45(-1.76%) |
Apr 10, 2017 | 81.68 | 83.66 | 81.44 | 82.45 | 475,990 | +0.87(+1.07%) |
Apr 07, 2017 | 81.15 | 82.74 | 80.99 | 81.58 | 420,833 | +0.29(+0.36%) |
Apr 06, 2017 | 81.10 | 81.73 | 80.18 | 81.29 | 491,949 | +0.14(+0.18%) |
Apr 05, 2017 | 82.40 | 83.23 | 80.91 | 81.15 | 603,903 | -0.58(-0.71%) |
Apr 04, 2017 | 82.31 | 82.94 | 81.10 | 81.73 | 472,021 | -0.43(-0.53%) |
Apr 03, 2017 | 83.32 | 84.68 | 81.29 | 82.16 | 683,902 | -1.01(-1.22%) |
Mar 31, 2017 | 83.95 | 84.34 | 81.87 | 83.18 | 684,810 | -0.58(-0.69%) |
Mar 30, 2017 | 82.16 | 86.90 | 82.16 | 83.76 | 1,424,435 | +1.98(+2.42%) |
Mar 29, 2017 | 81.78 | 82.50 | 81.29 | 81.78 | 300,331 | -0.14(-0.18%) |
Mar 28, 2017 | 80.71 | 82.79 | 80.37 | 81.92 | 472,186 | +1.01(+1.25%) |
Mar 27, 2017 | 79.22 | 81.58 | 77.48 | 80.91 | 673,070 | +0.34(+0.42%) |
Mar 24, 2017 | 80.52 | 82.40 | 79.36 | 80.57 | 504,685 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.29 | 78.40 | 80.28 | 407,856 | +0.92(+1.16%) |
Mar 22, 2017 | 78.44 | 79.41 | 76.85 | 79.36 | 864,280 | +0.53(+0.67%) |
Mar 21, 2017 | 82.74 | 83.52 | 78.73 | 78.83 | 866,060 | -3.53(-4.28%) |
Mar 20, 2017 | 82.16 | 84.19 | 81.85 | 82.36 | 485,927 | -0.24(-0.29%) |
Mar 17, 2017 | 81.44 | 83.42 | 80.96 | 82.60 | 678,857 | +1.06(+1.30%) |
Mar 16, 2017 | 83.37 | 83.57 | 80.62 | 81.54 | 636,236 | -1.30(-1.57%) |
Mar 15, 2017 | 80.57 | 83.27 | 79.94 | 82.84 | 1,133,965 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.76 | 78.78 | 80.09 | 546,278 | -0.77(-0.96%) |
Mar 13, 2017 | 80.18 | 81.00 | 79.84 | 80.86 | 653,381 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.02 | 79.33 | 80.25 | 440,309 | +0.00(+0.00%) |
Mar 09, 2017 | 80.25 | 80.88 | 79.53 | 80.25 | 418,924 | -0.29(-0.36%) |
Mar 08, 2017 | 80.59 | 81.26 | 80.11 | 80.54 | 373,189 | +0.14(+0.18%) |
Mar 07, 2017 | 78.66 | 80.97 | 78.46 | 80.40 | 675,851 | +1.45(+1.83%) |
Mar 06, 2017 | 80.35 | 80.73 | 78.46 | 78.95 | 929,337 | -2.12(-2.62%) |
Mar 03, 2017 | 81.55 | 81.80 | 80.30 | 81.07 | 720,879 | -0.48(-0.59%) |
Mar 02, 2017 | 82.28 | 82.81 | 81.36 | 81.55 | 911,276 | -1.01(-1.23%) |
Mar 01, 2017 | 83.78 | 84.07 | 80.73 | 82.57 | 1,074,875 | +0.63(+0.77%) |
Feb 28, 2017 | 84.35 | 84.50 | 81.36 | 81.94 | 1,462,948 | -2.37(-2.81%) |
Feb 27, 2017 | 79.14 | 85.47 | 79.03 | 84.31 | 2,724,243 | +6.08(+7.78%) |
Feb 24, 2017 | 71.46 | 79.67 | 71.46 | 78.22 | 4,954,395 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.12 | 64.36 | 65.14 | 1,370,271 | -3.67(-5.33%) |
Feb 22, 2017 | 69.14 | 69.57 | 67.94 | 68.81 | 573,466 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.01 | 68.23 | 69.10 | 740,615 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.45 | 67.65 | 68.86 | 1,339,475 | +0.92(+1.35%) |
Feb 15, 2017 | 66.63 | 71.12 | 66.30 | 67.94 | 1,547,733 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,762 | +2.27(+3.63%) |
Feb 13, 2017 | 62.24 | 62.96 | 61.56 | 62.58 | 352,425 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.42 | 61.71 | 282,519 | +0.10(+0.16%) |
Feb 09, 2017 | 61.68 | 62.24 | 61.47 | 61.61 | 478,319 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,212 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.38 | 62.67 | 61.18 | 61.90 | 297,233 | -0.58(-0.93%) |
Feb 06, 2017 | 62.48 | 62.58 | 61.71 | 62.48 | 204,613 | -0.19(-0.31%) |
Feb 03, 2017 | 62.38 | 62.72 | 61.71 | 62.67 | 311,309 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.70 | 60.94 | 61.85 | 609,446 | -2.22(-3.47%) |