Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.65 | 83.65 | 82.39 | 82.62 | 288,462 | -0.84(-1.01%) |
Apr 27, 2017 | 83.46 | 84.59 | 83.25 | 83.46 | 451,049 | +0.16(+0.19%) |
Apr 26, 2017 | 84.67 | 84.67 | 81.19 | 83.30 | 840,245 | -1.37(-1.62%) |
Apr 25, 2017 | 85.75 | 85.96 | 84.47 | 84.67 | 370,943 | -0.84(-0.98%) |
Apr 24, 2017 | 85.50 | 85.81 | 85.07 | 85.51 | 337,448 | +0.69(+0.81%) |
Apr 21, 2017 | 85.27 | 85.43 | 84.17 | 84.82 | 313,844 | -0.49(-0.57%) |
Apr 20, 2017 | 85.50 | 85.90 | 84.83 | 85.31 | 341,097 | +0.17(+0.20%) |
Apr 19, 2017 | 85.02 | 85.37 | 84.92 | 85.14 | 187,108 | +0.17(+0.20%) |
Apr 18, 2017 | 84.38 | 85.25 | 84.35 | 84.97 | 238,354 | +0.24(+0.28%) |
Apr 17, 2017 | 84.80 | 85.36 | 84.11 | 84.73 | 310,626 | +0.15(+0.18%) |
Apr 13, 2017 | 85.03 | 85.59 | 84.52 | 84.58 | 220,950 | -0.62(-0.73%) |
Apr 12, 2017 | 85.42 | 85.83 | 85.16 | 85.20 | 333,919 | -0.58(-0.68%) |
Apr 11, 2017 | 85.48 | 86.33 | 85.16 | 85.78 | 260,967 | +0.28(+0.33%) |
Apr 10, 2017 | 85.17 | 85.79 | 84.95 | 85.50 | 324,194 | +0.60(+0.71%) |
Apr 07, 2017 | 84.99 | 85.06 | 84.12 | 84.90 | 284,642 | +0.20(+0.24%) |
Apr 06, 2017 | 84.67 | 85.33 | 84.45 | 84.70 | 236,769 | +0.42(+0.50%) |
Apr 05, 2017 | 85.05 | 85.38 | 84.07 | 84.28 | 432,749 | -0.45(-0.53%) |
Apr 04, 2017 | 85.11 | 85.13 | 84.40 | 84.73 | 320,740 | -0.43(-0.50%) |
Apr 03, 2017 | 85.75 | 86.00 | 84.59 | 85.16 | 345,026 | -0.36(-0.42%) |
Mar 31, 2017 | 85.32 | 85.97 | 85.31 | 85.52 | 330,407 | +0.15(+0.18%) |
Mar 30, 2017 | 85.00 | 85.50 | 84.73 | 85.37 | 217,804 | +0.54(+0.64%) |
Mar 29, 2017 | 84.38 | 85.00 | 84.09 | 84.83 | 331,532 | +0.45(+0.53%) |
Mar 28, 2017 | 83.80 | 84.48 | 83.58 | 84.38 | 216,129 | +0.57(+0.68%) |
Mar 27, 2017 | 82.80 | 84.03 | 82.26 | 83.81 | 417,479 | +0.27(+0.32%) |
Mar 24, 2017 | 83.62 | 83.83 | 83.16 | 83.54 | 226,929 | +0.15(+0.18%) |
Mar 23, 2017 | 83.06 | 83.48 | 82.52 | 83.39 | 246,110 | +0.23(+0.28%) |
Mar 22, 2017 | 82.61 | 83.19 | 82.27 | 83.16 | 250,779 | +0.56(+0.68%) |
Mar 21, 2017 | 83.61 | 83.67 | 82.41 | 82.60 | 297,062 | -0.85(-1.02%) |
Mar 20, 2017 | 84.08 | 84.08 | 82.92 | 83.45 | 298,949 | -0.04(-0.05%) |
Mar 17, 2017 | 83.58 | 83.75 | 82.78 | 83.49 | 302,715 | -0.07(-0.08%) |
Mar 16, 2017 | 84.10 | 84.11 | 83.28 | 83.56 | 271,593 | -0.31(-0.37%) |
Mar 15, 2017 | 83.73 | 84.11 | 83.41 | 83.87 | 650,603 | +0.65(+0.78%) |
Mar 14, 2017 | 82.17 | 83.80 | 81.31 | 83.22 | 502,219 | +0.26(+0.31%) |
Mar 13, 2017 | 82.70 | 83.04 | 82.40 | 82.96 | 125,375 | +0.30(+0.36%) |
Mar 10, 2017 | 82.24 | 82.99 | 82.15 | 82.66 | 168,149 | +0.08(+0.10%) |
Mar 09, 2017 | 82.42 | 82.70 | 81.95 | 82.58 | 234,651 | +0.21(+0.25%) |
Mar 08, 2017 | 82.95 | 83.39 | 82.29 | 82.37 | 175,114 | -0.58(-0.70%) |
Mar 07, 2017 | 82.90 | 83.47 | 81.12 | 82.95 | 168,746 | +0.00(+0.00%) |
Mar 06, 2017 | 82.85 | 83.16 | 82.69 | 82.95 | 208,128 | -0.22(-0.26%) |
Mar 03, 2017 | 82.87 | 83.49 | 82.34 | 83.17 | 383,324 | +0.47(+0.57%) |
Mar 02, 2017 | 83.02 | 83.96 | 81.84 | 82.70 | 658,004 | -0.74(-0.89%) |
Mar 01, 2017 | 83.45 | 83.95 | 82.36 | 83.44 | 314,210 | +0.66(+0.80%) |
Feb 28, 2017 | 82.60 | 83.54 | 81.93 | 82.78 | 536,662 | -0.12(-0.14%) |
Feb 27, 2017 | 83.65 | 83.65 | 82.77 | 82.90 | 433,249 | -0.55(-0.66%) |
Feb 24, 2017 | 83.21 | 83.54 | 82.89 | 83.45 | 241,378 | +0.03(+0.04%) |
Feb 23, 2017 | 83.20 | 83.76 | 82.49 | 83.42 | 200,399 | +0.43(+0.52%) |
Feb 22, 2017 | 82.76 | 83.48 | 82.61 | 82.99 | 247,648 | -0.21(-0.25%) |
Feb 21, 2017 | 82.15 | 83.58 | 82.15 | 83.20 | 455,919 | +1.28(+1.56%) |
Feb 17, 2017 | 81.92 | 81.92 | 81.92 | 0 | +1.36(+1.69%) | |
Feb 16, 2017 | 80.17 | 80.59 | 79.91 | 80.56 | 206,201 | +0.02(+0.02%) |
Feb 15, 2017 | 79.95 | 80.55 | 79.09 | 80.54 | 298,592 | +0.78(+0.98%) |
Feb 14, 2017 | 79.28 | 79.80 | 79.28 | 79.76 | 432,069 | -0.11(-0.14%) |
Feb 13, 2017 | 80.00 | 80.47 | 79.08 | 79.87 | 466,251 | -0.38(-0.47%) |
Feb 10, 2017 | 79.21 | 80.48 | 78.40 | 80.25 | 687,027 | +0.48(+0.60%) |
Feb 09, 2017 | 77.44 | 80.36 | 77.22 | 79.77 | 963,470 | +2.87(+3.73%) |
Feb 08, 2017 | 72.99 | 77.48 | 72.30 | 76.90 | 1,132,901 | +4.43(+6.11%) |
Feb 07, 2017 | 72.55 | 72.76 | 71.83 | 72.47 | 422,253 | +0.04(+0.06%) |
Feb 06, 2017 | 72.19 | 72.61 | 71.68 | 72.43 | 517,508 | +0.46(+0.64%) |
Feb 03, 2017 | 71.38 | 72.07 | 70.78 | 71.97 | 453,631 | +0.75(+1.05%) |
Feb 02, 2017 | 71.16 | 71.82 | 70.78 | 71.22 | 553,787 | -0.02(-0.03%) |