Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.82 | 83.88 | 83.00 | 83.13 | 358,125 | -0.76(-0.91%) |
Apr 27, 2017 | 83.93 | 84.21 | 83.75 | 83.89 | 405,301 | +0.09(+0.10%) |
Apr 26, 2017 | 83.80 | 84.66 | 83.72 | 83.81 | 340,957 | +0.09(+0.10%) |
Apr 25, 2017 | 83.40 | 84.09 | 83.12 | 83.72 | 448,932 | +0.69(+0.83%) |
Apr 24, 2017 | 82.56 | 83.26 | 82.54 | 83.03 | 480,154 | +1.23(+1.50%) |
Apr 21, 2017 | 81.93 | 82.25 | 81.67 | 81.80 | 400,281 | -0.35(-0.43%) |
Apr 20, 2017 | 81.61 | 82.62 | 81.15 | 82.16 | 452,544 | +0.98(+1.21%) |
Apr 19, 2017 | 81.55 | 81.74 | 80.91 | 81.17 | 306,914 | +0.32(+0.40%) |
Apr 18, 2017 | 80.86 | 81.23 | 80.22 | 80.85 | 404,874 | -0.54(-0.66%) |
Apr 17, 2017 | 80.50 | 81.42 | 80.30 | 81.39 | 372,972 | +1.33(+1.66%) |
Apr 13, 2017 | 80.26 | 81.26 | 79.77 | 80.06 | 538,863 | -0.82(-1.01%) |
Apr 12, 2017 | 81.95 | 82.11 | 80.80 | 80.88 | 407,712 | -1.36(-1.66%) |
Apr 11, 2017 | 81.69 | 82.28 | 81.25 | 82.24 | 203,603 | +0.31(+0.38%) |
Apr 10, 2017 | 81.80 | 82.88 | 81.76 | 81.93 | 301,675 | +0.14(+0.17%) |
Apr 07, 2017 | 81.43 | 82.42 | 81.19 | 81.80 | 319,888 | -0.09(-0.11%) |
Apr 06, 2017 | 81.49 | 81.94 | 80.86 | 81.88 | 770,244 | +0.38(+0.47%) |
Apr 05, 2017 | 82.72 | 82.72 | 81.45 | 81.50 | 448,289 | -0.53(-0.64%) |
Apr 04, 2017 | 81.87 | 82.62 | 81.49 | 82.03 | 332,586 | -0.04(-0.05%) |
Apr 03, 2017 | 82.77 | 83.07 | 81.16 | 82.07 | 476,907 | -0.57(-0.69%) |
Mar 31, 2017 | 82.38 | 83.05 | 81.49 | 82.64 | 326,616 | +0.20(+0.24%) |
Mar 30, 2017 | 81.61 | 82.51 | 81.47 | 82.44 | 356,265 | +0.98(+1.20%) |
Mar 29, 2017 | 82.40 | 82.46 | 81.42 | 81.47 | 515,789 | -1.03(-1.25%) |
Mar 28, 2017 | 81.49 | 82.69 | 81.11 | 82.50 | 533,641 | +0.81(+0.99%) |
Mar 27, 2017 | 81.08 | 82.02 | 80.65 | 81.68 | 624,021 | -0.43(-0.53%) |
Mar 24, 2017 | 82.50 | 83.04 | 81.78 | 82.11 | 345,205 | -0.24(-0.29%) |
Mar 23, 2017 | 82.33 | 83.35 | 82.16 | 82.36 | 558,571 | -0.21(-0.25%) |
Mar 22, 2017 | 82.47 | 82.90 | 81.87 | 82.56 | 412,339 | +0.11(+0.14%) |
Mar 21, 2017 | 84.85 | 84.85 | 82.38 | 82.45 | 656,924 | -1.90(-2.25%) |
Mar 20, 2017 | 85.18 | 85.18 | 84.14 | 84.35 | 423,667 | -1.14(-1.33%) |
Mar 17, 2017 | 85.16 | 85.72 | 84.78 | 85.49 | 933,630 | +0.33(+0.39%) |
Mar 16, 2017 | 85.54 | 85.95 | 84.73 | 85.16 | 442,418 | -0.37(-0.43%) |
Mar 15, 2017 | 85.73 | 86.09 | 85.17 | 85.54 | 397,853 | -0.41(-0.47%) |
Mar 14, 2017 | 85.75 | 86.20 | 84.70 | 85.94 | 375,566 | +0.07(+0.08%) |
Mar 13, 2017 | 85.93 | 86.48 | 85.63 | 85.87 | 388,827 | -0.20(-0.23%) |
Mar 10, 2017 | 86.50 | 86.71 | 85.94 | 86.07 | 339,893 | -0.29(-0.33%) |
Mar 09, 2017 | 86.19 | 86.53 | 85.93 | 86.36 | 291,112 | +0.42(+0.49%) |
Mar 08, 2017 | 86.59 | 86.93 | 85.87 | 85.93 | 312,119 | -0.10(-0.12%) |
Mar 07, 2017 | 86.05 | 86.22 | 85.52 | 86.04 | 311,827 | +0.02(+0.02%) |
Mar 06, 2017 | 85.54 | 86.24 | 85.32 | 86.02 | 341,917 | -0.25(-0.29%) |
Mar 03, 2017 | 86.30 | 86.79 | 85.87 | 86.27 | 385,165 | +0.10(+0.12%) |
Mar 02, 2017 | 87.13 | 87.13 | 86.11 | 86.17 | 476,196 | -0.95(-1.09%) |
Mar 01, 2017 | 86.38 | 87.52 | 86.38 | 87.12 | 485,020 | +1.60(+1.87%) |
Feb 28, 2017 | 84.76 | 85.59 | 84.57 | 85.52 | 477,825 | +0.76(+0.90%) |
Feb 27, 2017 | 85.24 | 85.49 | 84.44 | 84.76 | 331,210 | -0.55(-0.65%) |
Feb 24, 2017 | 84.78 | 85.34 | 84.45 | 85.31 | 309,925 | -0.07(-0.08%) |
Feb 23, 2017 | 84.65 | 85.56 | 84.65 | 85.38 | 519,509 | +0.85(+1.00%) |
Feb 22, 2017 | 83.81 | 84.62 | 83.81 | 84.53 | 450,433 | +0.30(+0.36%) |
Feb 21, 2017 | 82.80 | 84.43 | 82.79 | 84.23 | 507,259 | +1.11(+1.33%) |
Feb 17, 2017 | 83.12 | 83.12 | 83.12 | 0 | +0.20(+0.24%) | |
Feb 16, 2017 | 82.75 | 83.42 | 82.54 | 82.93 | 528,646 | +0.23(+0.28%) |
Feb 15, 2017 | 81.50 | 82.70 | 81.50 | 82.70 | 430,264 | +0.86(+1.05%) |
Feb 14, 2017 | 80.34 | 82.01 | 79.85 | 81.84 | 372,055 | +0.80(+0.99%) |
Feb 13, 2017 | 79.95 | 81.55 | 79.94 | 81.04 | 466,899 | +1.19(+1.50%) |
Feb 10, 2017 | 78.49 | 79.91 | 78.35 | 79.84 | 546,088 | +1.35(+1.72%) |
Feb 09, 2017 | 77.71 | 78.94 | 77.39 | 78.49 | 928,858 | +0.78(+1.01%) |
Feb 08, 2017 | 81.60 | 81.60 | 76.94 | 77.71 | 1,153,039 | -5.63(-6.75%) |
Feb 07, 2017 | 83.92 | 84.15 | 83.26 | 83.34 | 532,198 | -0.34(-0.40%) |
Feb 06, 2017 | 83.79 | 84.14 | 83.41 | 83.67 | 282,519 | -0.53(-0.63%) |
Feb 03, 2017 | 84.08 | 84.50 | 83.73 | 84.21 | 351,958 | +0.58(+0.69%) |
Feb 02, 2017 | 83.66 | 83.98 | 83.33 | 83.63 | 329,191 | -0.02(-0.02%) |