Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.42 | 91.68 | 86.26 | 86.60 | 3,477,930 | -4.73(-5.18%) |
Apr 27, 2017 | 89.31 | 91.89 | 89.31 | 91.33 | 3,069,388 | +2.46(+2.77%) |
Apr 26, 2017 | 89.74 | 89.74 | 88.72 | 88.87 | 897,264 | -0.80(-0.89%) |
Apr 25, 2017 | 89.16 | 89.76 | 88.56 | 89.68 | 1,142,958 | +0.78(+0.87%) |
Apr 24, 2017 | 87.91 | 89.03 | 87.47 | 88.90 | 1,609,450 | +2.17(+2.50%) |
Apr 21, 2017 | 86.91 | 86.98 | 86.11 | 86.73 | 906,341 | -0.12(-0.14%) |
Apr 20, 2017 | 86.41 | 87.13 | 86.07 | 86.86 | 1,159,124 | +0.81(+0.94%) |
Apr 19, 2017 | 84.37 | 86.11 | 84.26 | 86.04 | 1,772,896 | +2.64(+3.16%) |
Apr 18, 2017 | 83.71 | 84.51 | 83.16 | 83.41 | 1,606,427 | -0.79(-0.94%) |
Apr 17, 2017 | 83.34 | 84.41 | 83.17 | 84.20 | 1,749,907 | +0.15(+0.18%) |
Apr 13, 2017 | 83.74 | 84.92 | 83.07 | 84.05 | 1,287,189 | +0.11(+0.13%) |
Apr 12, 2017 | 84.43 | 84.63 | 83.52 | 83.95 | 1,180,728 | -0.26(-0.30%) |
Apr 11, 2017 | 84.77 | 84.81 | 82.53 | 84.20 | 1,594,792 | -0.73(-0.86%) |
Apr 10, 2017 | 85.30 | 85.50 | 84.51 | 84.93 | 1,670,342 | -0.19(-0.22%) |
Apr 07, 2017 | 84.85 | 85.22 | 84.71 | 85.12 | 1,279,503 | +0.33(+0.38%) |
Apr 06, 2017 | 84.40 | 84.81 | 83.65 | 84.79 | 1,112,329 | +0.39(+0.46%) |
Apr 05, 2017 | 85.06 | 85.96 | 84.25 | 84.40 | 1,273,477 | -0.64(-0.76%) |
Apr 04, 2017 | 84.62 | 85.22 | 84.53 | 85.05 | 1,096,887 | +0.43(+0.51%) |
Apr 03, 2017 | 84.06 | 84.98 | 83.59 | 84.62 | 1,092,716 | +0.79(+0.95%) |
Mar 31, 2017 | 84.10 | 85.02 | 83.53 | 83.82 | 875,997 | -0.50(-0.60%) |
Mar 30, 2017 | 84.41 | 84.75 | 84.17 | 84.32 | 448,836 | +0.17(+0.20%) |
Mar 29, 2017 | 84.15 | 84.35 | 83.80 | 84.16 | 722,737 | -0.18(-0.21%) |
Mar 28, 2017 | 84.46 | 84.82 | 83.95 | 84.33 | 831,305 | -0.13(-0.16%) |
Mar 27, 2017 | 84.05 | 84.73 | 83.42 | 84.47 | 648,778 | +0.07(+0.08%) |
Mar 24, 2017 | 84.69 | 85.44 | 84.03 | 84.40 | 583,670 | +0.43(+0.51%) |
Mar 23, 2017 | 84.27 | 84.64 | 83.63 | 83.96 | 869,653 | -0.30(-0.36%) |
Mar 22, 2017 | 83.35 | 84.32 | 82.87 | 84.26 | 1,221,342 | +1.22(+1.47%) |
Mar 21, 2017 | 84.06 | 84.41 | 82.21 | 83.05 | 1,259,292 | -0.82(-0.98%) |
Mar 20, 2017 | 83.78 | 84.94 | 83.42 | 83.87 | 1,149,592 | +0.38(+0.45%) |
Mar 17, 2017 | 83.26 | 84.00 | 82.87 | 83.49 | 2,248,334 | +0.43(+0.52%) |
Mar 16, 2017 | 82.53 | 83.46 | 82.46 | 83.06 | 956,792 | +0.52(+0.63%) |
Mar 15, 2017 | 82.09 | 82.57 | 81.68 | 82.53 | 890,188 | +0.65(+0.80%) |
Mar 14, 2017 | 81.87 | 82.34 | 81.16 | 81.88 | 807,823 | +0.01(+0.01%) |
Mar 13, 2017 | 81.97 | 82.31 | 81.48 | 81.87 | 1,263,137 | -0.30(-0.36%) |
Mar 10, 2017 | 81.64 | 82.19 | 81.02 | 82.17 | 1,572,630 | +1.24(+1.54%) |
Mar 09, 2017 | 80.91 | 81.04 | 80.29 | 80.93 | 1,159,275 | +0.21(+0.26%) |
Mar 08, 2017 | 80.47 | 81.02 | 80.07 | 80.72 | 1,235,619 | +0.45(+0.56%) |
Mar 07, 2017 | 79.81 | 80.61 | 78.93 | 80.27 | 997,029 | +0.19(+0.24%) |
Mar 06, 2017 | 79.38 | 80.29 | 79.00 | 80.08 | 878,913 | +0.35(+0.44%) |
Mar 03, 2017 | 80.17 | 80.25 | 79.24 | 79.72 | 852,528 | -0.27(-0.34%) |
Mar 02, 2017 | 80.54 | 80.75 | 79.93 | 80.00 | 1,237,628 | -0.63(-0.78%) |
Mar 01, 2017 | 79.93 | 80.81 | 79.23 | 80.62 | 1,490,540 | +1.16(+1.46%) |
Feb 28, 2017 | 79.58 | 79.76 | 79.16 | 79.46 | 1,122,772 | -0.09(-0.11%) |
Feb 27, 2017 | 79.76 | 79.76 | 78.92 | 79.55 | 495,802 | -0.06(-0.08%) |
Feb 24, 2017 | 78.88 | 79.66 | 78.57 | 79.61 | 864,756 | +0.34(+0.43%) |
Feb 23, 2017 | 79.66 | 80.13 | 78.77 | 79.26 | 917,131 | -0.33(-0.41%) |
Feb 22, 2017 | 79.48 | 79.70 | 78.96 | 79.59 | 948,845 | -0.16(-0.20%) |
Feb 21, 2017 | 78.21 | 79.79 | 77.85 | 79.75 | 1,475,951 | +1.75(+2.25%) |
Feb 17, 2017 | 77.99 | 77.99 | 77.99 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.51 | 78.10 | 76.85 | 78.06 | 2,196,148 | +0.75(+0.97%) |
Feb 15, 2017 | 76.70 | 77.47 | 76.43 | 77.31 | 843,535 | +0.61(+0.79%) |
Feb 14, 2017 | 76.85 | 76.96 | 76.14 | 76.70 | 1,597,923 | -0.20(-0.26%) |
Feb 13, 2017 | 76.53 | 77.13 | 76.46 | 76.90 | 792,534 | +0.99(+1.30%) |
Feb 10, 2017 | 76.19 | 76.44 | 75.64 | 75.91 | 1,623,001 | -0.09(-0.12%) |
Feb 09, 2017 | 76.10 | 76.48 | 75.78 | 76.00 | 926,359 | -0.11(-0.15%) |
Feb 08, 2017 | 76.89 | 76.96 | 76.12 | 76.12 | 1,177,536 | -0.69(-0.90%) |
Feb 07, 2017 | 76.13 | 76.86 | 76.13 | 76.81 | 1,434,570 | +0.58(+0.76%) |
Feb 06, 2017 | 76.47 | 77.02 | 76.14 | 76.23 | 1,324,888 | -0.52(-0.67%) |
Feb 03, 2017 | 77.03 | 77.19 | 76.39 | 76.75 | 1,481,478 | +0.20(+0.26%) |
Feb 02, 2017 | 75.30 | 76.73 | 74.77 | 76.54 | 1,840,812 | +1.16(+1.53%) |