Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.94 | 82.04 | 80.39 | 80.75 | 1,259,977 | -0.49(-0.61%) |
Apr 27, 2017 | 82.79 | 82.79 | 80.02 | 81.25 | 2,366,408 | -2.23(-2.67%) |
Apr 26, 2017 | 83.56 | 85.42 | 83.29 | 83.48 | 1,134,756 | -0.61(-0.73%) |
Apr 25, 2017 | 82.76 | 84.16 | 82.00 | 84.09 | 1,542,903 | +1.79(+2.17%) |
Apr 24, 2017 | 82.44 | 83.37 | 81.11 | 82.31 | 2,091,356 | +0.40(+0.48%) |
Apr 21, 2017 | 81.10 | 82.52 | 80.56 | 81.91 | 2,439,757 | +0.81(+1.00%) |
Apr 20, 2017 | 82.10 | 82.44 | 81.06 | 81.10 | 1,575,799 | -0.23(-0.28%) |
Apr 19, 2017 | 83.46 | 83.59 | 80.76 | 81.33 | 1,807,290 | -2.11(-2.53%) |
Apr 18, 2017 | 85.63 | 83.08 | 83.44 | 1,200,374 | -1.60(-1.88%) | |
Apr 17, 2017 | 84.82 | 85.50 | 84.13 | 85.04 | 1,134,076 | +0.08(+0.10%) |
Apr 13, 2017 | 86.25 | 87.12 | 84.49 | 84.96 | 1,857,120 | -1.04(-1.20%) |
Apr 12, 2017 | 85.83 | 87.31 | 85.28 | 86.00 | 2,356,090 | +0.29(+0.34%) |
Apr 11, 2017 | 84.86 | 85.80 | 83.64 | 85.70 | 1,882,251 | +1.08(+1.28%) |
Apr 10, 2017 | 84.50 | 85.51 | 83.54 | 84.62 | 995,651 | +0.19(+0.23%) |
Apr 07, 2017 | 84.87 | 85.39 | 83.63 | 84.43 | 1,165,771 | -0.23(-0.28%) |
Apr 06, 2017 | 83.97 | 85.03 | 83.67 | 84.66 | 1,407,636 | +1.40(+1.68%) |
Apr 05, 2017 | 87.10 | 87.49 | 83.16 | 83.26 | 2,267,298 | -3.10(-3.59%) |
Apr 04, 2017 | 83.79 | 86.48 | 83.44 | 86.36 | 2,596,058 | +2.18(+2.58%) |
Apr 03, 2017 | 83.71 | 84.52 | 82.65 | 84.18 | 1,182,930 | +0.30(+0.35%) |
Mar 31, 2017 | 82.52 | 84.22 | 82.10 | 83.89 | 1,505,100 | +0.85(+1.02%) |
Mar 30, 2017 | 84.00 | 84.56 | 82.91 | 83.04 | 1,820,975 | -0.40(-0.47%) |
Mar 29, 2017 | 81.68 | 83.82 | 81.05 | 83.44 | 2,285,860 | +1.56(+1.91%) |
Mar 28, 2017 | 80.20 | 82.10 | 79.90 | 81.88 | 3,095,567 | +1.85(+2.31%) |
Mar 27, 2017 | 79.20 | 80.61 | 78.81 | 80.03 | 1,658,074 | -0.64(-0.79%) |
Mar 24, 2017 | 80.79 | 81.64 | 80.30 | 80.67 | 1,519,132 | +0.11(+0.13%) |
Mar 23, 2017 | 81.77 | 82.06 | 80.18 | 80.56 | 2,295,203 | -1.27(-1.55%) |
Mar 22, 2017 | 82.53 | 83.02 | 80.98 | 81.83 | 1,489,291 | -0.77(-0.93%) |
Mar 21, 2017 | 83.65 | 84.40 | 82.02 | 82.60 | 1,674,795 | -1.29(-1.53%) |
Mar 20, 2017 | 83.63 | 84.10 | 82.28 | 83.88 | 1,963,606 | -0.79(-0.94%) |
Mar 17, 2017 | 84.21 | 85.17 | 83.88 | 84.68 | 2,532,002 | +1.01(+1.21%) |
Mar 16, 2017 | 84.01 | 84.18 | 82.74 | 83.67 | 2,265,112 | +0.42(+0.51%) |
Mar 15, 2017 | 80.47 | 83.48 | 80.11 | 83.25 | 2,540,830 | +3.70(+4.65%) |
Mar 14, 2017 | 80.72 | 81.51 | 78.47 | 79.55 | 2,644,727 | -2.35(-2.87%) |
Mar 13, 2017 | 81.77 | 82.80 | 81.45 | 81.90 | 1,471,652 | -0.17(-0.20%) |
Mar 10, 2017 | 82.78 | 83.25 | 81.56 | 82.06 | 2,442,279 | -0.02(-0.02%) |
Mar 09, 2017 | 80.07 | 82.30 | 79.33 | 82.08 | 1,863,876 | +1.39(+1.72%) |
Mar 08, 2017 | 84.20 | 84.81 | 80.51 | 80.69 | 2,447,280 | -3.90(-4.61%) |
Mar 07, 2017 | 84.71 | 86.48 | 84.36 | 84.59 | 2,440,233 | +0.50(+0.60%) |
Mar 06, 2017 | 83.57 | 84.76 | 83.33 | 84.09 | 1,259,635 | +0.31(+0.37%) |
Mar 03, 2017 | 84.17 | 85.13 | 83.52 | 83.78 | 952,211 | -0.19(-0.23%) |
Mar 02, 2017 | 84.47 | 85.90 | 83.85 | 83.97 | 1,376,420 | -1.53(-1.79%) |
Mar 01, 2017 | 82.97 | 85.70 | 82.03 | 85.50 | 2,824,271 | +3.92(+4.81%) |
Feb 28, 2017 | 81.30 | 82.18 | 80.78 | 81.58 | 1,129,072 | -0.64(-0.78%) |
Feb 27, 2017 | 81.34 | 82.57 | 80.93 | 82.22 | 1,305,841 | +1.00(+1.23%) |
Feb 24, 2017 | 80.59 | 82.44 | 79.91 | 81.22 | 2,427,125 | -0.44(-0.54%) |
Feb 23, 2017 | 84.19 | 84.31 | 80.20 | 81.66 | 2,977,004 | -0.87(-1.05%) |
Feb 22, 2017 | 85.77 | 86.25 | 82.22 | 82.53 | 2,784,076 | -3.89(-4.50%) |
Feb 21, 2017 | 88.62 | 89.45 | 86.12 | 86.42 | 1,937,488 | -0.64(-0.73%) |
Feb 17, 2017 | 87.06 | 87.06 | 87.06 | 0 | -1.12(-1.27%) | |
Feb 16, 2017 | 90.39 | 91.20 | 87.93 | 88.17 | 1,862,828 | -2.29(-2.53%) |
Feb 15, 2017 | 90.46 | 92.21 | 89.51 | 90.46 | 4,429,742 | +3.36(+3.86%) |
Feb 14, 2017 | 84.45 | 87.35 | 83.15 | 87.10 | 2,427,107 | +2.73(+3.24%) |
Feb 13, 2017 | 84.73 | 84.88 | 82.91 | 84.36 | 1,716,607 | -0.40(-0.47%) |
Feb 10, 2017 | 85.19 | 86.36 | 84.25 | 84.76 | 1,540,838 | +0.70(+0.83%) |
Feb 09, 2017 | 81.69 | 84.18 | 81.64 | 84.06 | 1,484,654 | +2.73(+3.35%) |
Feb 08, 2017 | 80.21 | 81.51 | 77.69 | 81.34 | 2,780,015 | +0.36(+0.44%) |
Feb 07, 2017 | 84.43 | 85.50 | 80.94 | 80.98 | 2,474,457 | -4.30(-5.05%) |
Feb 06, 2017 | 84.69 | 85.43 | 83.00 | 85.28 | 1,600,764 | +0.83(+0.98%) |
Feb 03, 2017 | 84.64 | 85.41 | 84.06 | 84.46 | 1,276,812 | -0.17(-0.20%) |
Feb 02, 2017 | 85.38 | 85.65 | 83.04 | 84.63 | 1,492,048 | -0.91(-1.07%) |