Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.95 | 81.28 | 80.35 | 80.88 | 1,849,818 | -0.26(-0.32%) |
Apr 27, 2017 | 81.42 | 81.84 | 81.08 | 81.14 | 1,727,781 | -0.36(-0.44%) |
Apr 26, 2017 | 81.13 | 82.06 | 81.00 | 81.51 | 2,919,196 | +0.40(+0.49%) |
Apr 25, 2017 | 80.08 | 81.42 | 80.06 | 81.11 | 1,896,723 | +1.29(+1.62%) |
Apr 24, 2017 | 79.56 | 80.13 | 79.40 | 79.82 | 1,414,433 | +0.75(+0.95%) |
Apr 21, 2017 | 79.79 | 79.96 | 78.91 | 79.06 | 1,617,952 | -0.79(-0.99%) |
Apr 20, 2017 | 79.59 | 80.22 | 79.21 | 79.85 | 1,623,490 | +0.38(+0.48%) |
Apr 19, 2017 | 80.14 | 80.65 | 79.32 | 79.47 | 1,624,338 | -0.62(-0.78%) |
Apr 18, 2017 | 79.06 | 80.18 | 78.75 | 80.09 | 2,273,312 | +0.86(+1.09%) |
Apr 17, 2017 | 78.98 | 79.27 | 78.94 | 79.23 | 824,146 | +0.39(+0.49%) |
Apr 13, 2017 | 78.67 | 79.19 | 78.62 | 78.84 | 1,124,245 | +0.02(+0.02%) |
Apr 12, 2017 | 78.31 | 78.93 | 78.28 | 78.82 | 1,007,115 | +0.06(+0.08%) |
Apr 11, 2017 | 78.54 | 78.92 | 78.12 | 78.76 | 1,071,501 | +0.12(+0.15%) |
Apr 10, 2017 | 78.28 | 78.89 | 78.02 | 78.64 | 1,157,727 | +0.53(+0.68%) |
Apr 07, 2017 | 78.30 | 78.39 | 77.66 | 78.11 | 1,181,143 | -0.20(-0.26%) |
Apr 06, 2017 | 78.77 | 79.45 | 78.24 | 78.31 | 1,949,696 | -0.81(-1.02%) |
Apr 05, 2017 | 79.00 | 80.21 | 78.68 | 79.12 | 2,871,398 | +0.17(+0.21%) |
Apr 04, 2017 | 78.28 | 79.15 | 77.68 | 78.95 | 2,899,750 | +1.45(+1.87%) |
Apr 03, 2017 | 78.65 | 79.08 | 77.36 | 77.50 | 2,872,636 | -1.20(-1.52%) |
Mar 31, 2017 | 79.14 | 79.65 | 78.63 | 78.70 | 2,239,428 | -0.51(-0.64%) |
Mar 30, 2017 | 79.29 | 79.51 | 79.10 | 79.21 | 1,479,832 | -0.17(-0.21%) |
Mar 29, 2017 | 79.51 | 79.98 | 79.20 | 79.38 | 1,401,218 | -0.08(-0.11%) |
Mar 28, 2017 | 79.39 | 79.95 | 78.80 | 79.46 | 1,714,200 | -0.19(-0.24%) |
Mar 27, 2017 | 79.35 | 80.35 | 79.24 | 79.66 | 1,924,303 | -0.18(-0.22%) |
Mar 24, 2017 | 80.35 | 80.97 | 79.19 | 79.83 | 2,034,243 | -0.47(-0.59%) |
Mar 23, 2017 | 80.21 | 80.98 | 80.16 | 80.31 | 1,452,367 | -0.01(-0.01%) |
Mar 22, 2017 | 80.18 | 80.65 | 79.91 | 80.32 | 1,321,505 | +0.05(+0.06%) |
Mar 21, 2017 | 80.74 | 81.26 | 80.19 | 80.27 | 2,315,741 | -0.03(-0.03%) |
Mar 20, 2017 | 79.61 | 80.34 | 79.36 | 80.30 | 2,381,964 | +0.51(+0.64%) |
Mar 17, 2017 | 79.56 | 80.44 | 79.27 | 79.79 | 2,410,955 | +0.35(+0.44%) |
Mar 16, 2017 | 79.13 | 79.52 | 78.99 | 79.44 | 986,111 | +0.23(+0.29%) |
Mar 15, 2017 | 78.67 | 79.59 | 78.67 | 79.20 | 1,521,979 | +0.51(+0.65%) |
Mar 14, 2017 | 78.86 | 79.19 | 78.40 | 78.69 | 1,213,117 | -0.55(-0.69%) |
Mar 13, 2017 | 79.31 | 79.70 | 79.06 | 79.24 | 1,641,398 | -0.38(-0.48%) |
Mar 10, 2017 | 78.16 | 80.22 | 78.11 | 79.62 | 3,882,397 | +2.69(+3.50%) |
Mar 09, 2017 | 77.32 | 77.36 | 76.73 | 76.93 | 1,032,768 | -0.05(-0.06%) |
Mar 08, 2017 | 76.89 | 77.27 | 76.77 | 76.98 | 1,213,826 | +0.15(+0.19%) |
Mar 07, 2017 | 76.56 | 76.99 | 76.44 | 76.83 | 1,372,609 | +0.06(+0.07%) |
Mar 06, 2017 | 76.60 | 77.17 | 76.51 | 76.77 | 1,275,674 | -0.22(-0.29%) |
Mar 03, 2017 | 76.85 | 77.09 | 75.83 | 76.99 | 1,478,680 | +0.03(+0.04%) |
Mar 02, 2017 | 78.90 | 78.93 | 76.86 | 76.97 | 3,727,046 | -1.05(-1.34%) |
Mar 01, 2017 | 77.21 | 78.18 | 76.86 | 78.02 | 1,681,326 | +1.11(+1.45%) |
Feb 28, 2017 | 77.04 | 77.41 | 76.80 | 76.90 | 1,672,144 | -0.11(-0.14%) |
Feb 27, 2017 | 77.43 | 77.71 | 76.58 | 77.01 | 1,351,104 | -0.72(-0.93%) |
Feb 24, 2017 | 77.71 | 77.83 | 76.98 | 77.74 | 1,319,962 | +0.06(+0.08%) |
Feb 23, 2017 | 78.21 | 78.42 | 77.52 | 77.67 | 1,624,405 | -0.17(-0.21%) |
Feb 22, 2017 | 78.14 | 78.57 | 77.68 | 77.84 | 1,727,003 | -0.41(-0.52%) |
Feb 21, 2017 | 78.76 | 79.23 | 78.10 | 78.25 | 2,608,134 | -0.33(-0.42%) |
Feb 17, 2017 | 78.58 | 78.58 | 78.58 | 0 | +1.60(+2.08%) | |
Feb 16, 2017 | 77.06 | 77.38 | 76.29 | 76.98 | 1,655,113 | -0.25(-0.32%) |
Feb 15, 2017 | 77.03 | 77.60 | 76.41 | 77.23 | 2,202,216 | +0.27(+0.35%) |
Feb 14, 2017 | 76.13 | 77.25 | 75.99 | 76.96 | 1,802,846 | +0.61(+0.80%) |
Feb 13, 2017 | 76.55 | 76.70 | 76.20 | 76.35 | 1,134,590 | +0.00(+0.00%) |
Feb 10, 2017 | 76.32 | 76.49 | 75.94 | 76.35 | 1,822,488 | -0.06(-0.08%) |
Feb 09, 2017 | 76.26 | 76.64 | 76.07 | 76.41 | 1,660,624 | +0.16(+0.21%) |
Feb 08, 2017 | 76.83 | 77.17 | 75.99 | 76.26 | 2,448,855 | -0.84(-1.09%) |
Feb 07, 2017 | 76.90 | 77.42 | 76.10 | 77.10 | 2,598,843 | +0.54(+0.70%) |
Feb 06, 2017 | 76.72 | 76.91 | 76.32 | 76.56 | 2,287,323 | -0.18(-0.24%) |
Feb 03, 2017 | 75.86 | 77.19 | 75.75 | 76.75 | 3,673,046 | +0.94(+1.24%) |
Feb 02, 2017 | 76.65 | 77.02 | 74.75 | 75.80 | 5,432,246 | +1.92(+2.60%) |