Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.07 | 88.50 | 85.19 | 86.33 | 732,608 | -1.64(-1.87%) |
Apr 27, 2017 | 86.62 | 89.18 | 86.62 | 87.97 | 713,188 | +1.79(+2.07%) |
Apr 26, 2017 | 86.28 | 86.91 | 84.54 | 86.18 | 659,397 | +0.72(+0.85%) |
Apr 25, 2017 | 84.25 | 86.18 | 83.52 | 85.46 | 765,271 | +2.03(+2.43%) |
Apr 24, 2017 | 84.06 | 84.06 | 81.79 | 83.43 | 422,072 | +1.21(+1.47%) |
Apr 21, 2017 | 84.15 | 84.35 | 81.69 | 82.22 | 558,816 | -2.03(-2.41%) |
Apr 20, 2017 | 81.35 | 84.30 | 81.21 | 84.25 | 804,889 | +4.15(+5.19%) |
Apr 19, 2017 | 79.08 | 81.06 | 78.94 | 80.09 | 438,758 | +1.35(+1.72%) |
Apr 18, 2017 | 78.84 | 79.42 | 78.24 | 78.74 | 396,123 | -0.29(-0.37%) |
Apr 17, 2017 | 78.74 | 79.56 | 78.26 | 79.03 | 327,696 | +0.77(+0.99%) |
Apr 13, 2017 | 78.50 | 79.76 | 78.07 | 78.26 | 452,418 | -0.63(-0.80%) |
Apr 12, 2017 | 81.11 | 81.11 | 78.44 | 78.89 | 541,903 | -2.13(-2.62%) |
Apr 11, 2017 | 82.41 | 83.43 | 78.84 | 81.01 | 590,718 | -1.45(-1.76%) |
Apr 10, 2017 | 81.69 | 83.67 | 81.45 | 82.46 | 475,940 | +0.87(+1.07%) |
Apr 07, 2017 | 81.16 | 82.75 | 81.00 | 81.59 | 420,789 | +0.29(+0.36%) |
Apr 06, 2017 | 81.11 | 81.74 | 80.19 | 81.30 | 491,897 | +0.14(+0.18%) |
Apr 05, 2017 | 82.41 | 83.23 | 80.92 | 81.16 | 603,839 | -0.58(-0.71%) |
Apr 04, 2017 | 82.32 | 82.94 | 81.11 | 81.74 | 471,972 | -0.43(-0.53%) |
Apr 03, 2017 | 83.33 | 84.68 | 81.30 | 82.17 | 683,830 | -1.01(-1.22%) |
Mar 31, 2017 | 83.96 | 84.35 | 81.88 | 83.19 | 684,737 | -0.58(-0.69%) |
Mar 30, 2017 | 82.17 | 86.91 | 82.17 | 83.77 | 1,424,285 | +1.98(+2.42%) |
Mar 29, 2017 | 81.79 | 82.51 | 81.30 | 81.79 | 300,299 | -0.14(-0.18%) |
Mar 28, 2017 | 80.72 | 82.80 | 80.38 | 81.93 | 472,136 | +1.01(+1.25%) |
Mar 27, 2017 | 79.23 | 81.59 | 77.49 | 80.92 | 672,999 | +0.34(+0.42%) |
Mar 24, 2017 | 80.53 | 82.41 | 79.37 | 80.58 | 504,632 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.30 | 78.40 | 80.29 | 407,812 | +0.92(+1.16%) |
Mar 22, 2017 | 78.45 | 79.42 | 76.86 | 79.37 | 864,189 | +0.53(+0.67%) |
Mar 21, 2017 | 82.75 | 83.52 | 78.74 | 78.84 | 865,969 | -3.53(-4.28%) |
Mar 20, 2017 | 82.17 | 84.20 | 81.86 | 82.37 | 485,876 | -0.24(-0.29%) |
Mar 17, 2017 | 81.45 | 83.43 | 80.96 | 82.61 | 678,785 | +1.06(+1.30%) |
Mar 16, 2017 | 83.38 | 83.58 | 80.63 | 81.54 | 636,169 | -1.30(-1.57%) |
Mar 15, 2017 | 80.58 | 83.28 | 79.95 | 82.85 | 1,133,846 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.77 | 78.79 | 80.09 | 546,220 | -0.77(-0.96%) |
Mar 13, 2017 | 80.19 | 81.01 | 79.85 | 80.87 | 653,312 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.03 | 79.34 | 80.26 | 440,262 | +0.00(+0.00%) |
Mar 09, 2017 | 80.26 | 80.89 | 79.53 | 80.26 | 418,880 | -0.29(-0.36%) |
Mar 08, 2017 | 80.60 | 81.27 | 80.11 | 80.55 | 373,150 | +0.14(+0.18%) |
Mar 07, 2017 | 78.67 | 80.98 | 78.46 | 80.40 | 675,780 | +1.45(+1.83%) |
Mar 06, 2017 | 80.36 | 80.74 | 78.47 | 78.96 | 929,239 | -2.12(-2.62%) |
Mar 03, 2017 | 81.56 | 81.80 | 80.31 | 81.08 | 720,803 | -0.48(-0.59%) |
Mar 02, 2017 | 82.29 | 82.82 | 81.37 | 81.56 | 911,180 | -1.01(-1.23%) |
Mar 01, 2017 | 83.78 | 84.07 | 80.74 | 82.58 | 1,074,761 | +0.63(+0.77%) |
Feb 28, 2017 | 84.36 | 84.51 | 81.37 | 81.95 | 1,462,793 | -2.37(-2.81%) |
Feb 27, 2017 | 79.15 | 85.47 | 79.04 | 84.32 | 2,723,956 | +6.08(+7.78%) |
Feb 24, 2017 | 71.47 | 79.68 | 71.47 | 78.23 | 4,953,872 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.13 | 64.37 | 65.14 | 1,370,126 | -3.67(-5.33%) |
Feb 22, 2017 | 69.15 | 69.58 | 67.94 | 68.81 | 573,405 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.02 | 68.23 | 69.10 | 740,537 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.46 | 67.66 | 68.86 | 1,339,334 | +0.92(+1.35%) |
Feb 15, 2017 | 66.64 | 71.13 | 66.30 | 67.94 | 1,547,570 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,679 | +2.27(+3.63%) |
Feb 13, 2017 | 62.25 | 62.97 | 61.57 | 62.58 | 352,388 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.43 | 61.72 | 282,489 | +0.10(+0.16%) |
Feb 09, 2017 | 61.69 | 62.25 | 61.47 | 61.62 | 478,269 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,160 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.39 | 62.68 | 61.18 | 61.91 | 297,201 | -0.58(-0.93%) |
Feb 06, 2017 | 62.49 | 62.58 | 61.72 | 62.49 | 204,591 | -0.19(-0.31%) |
Feb 03, 2017 | 62.39 | 62.73 | 61.72 | 62.68 | 311,276 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.71 | 60.94 | 61.86 | 609,382 | -2.22(-3.47%) |