Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.58 | 79.66 | 77.06 | 78.39 | 966,169 | -1.24(-1.56%) |
Apr 27, 2017 | 82.98 | 79.42 | 79.63 | 879,066 | -2.54(-3.09%) | |
Apr 26, 2017 | 82.71 | 82.88 | 81.86 | 82.17 | 325,125 | -0.72(-0.87%) |
Apr 25, 2017 | 83.70 | 84.19 | 82.75 | 82.89 | 601,032 | -0.76(-0.91%) |
Apr 24, 2017 | 85.87 | 86.34 | 82.51 | 83.65 | 547,411 | -1.64(-1.92%) |
Apr 21, 2017 | 86.88 | 87.00 | 85.11 | 85.29 | 480,866 | -1.63(-1.88%) |
Apr 20, 2017 | 86.68 | 87.17 | 86.24 | 86.92 | 315,467 | +0.24(+0.28%) |
Apr 19, 2017 | 87.64 | 87.71 | 86.45 | 86.68 | 368,971 | -0.95(-1.08%) |
Apr 18, 2017 | 87.04 | 87.86 | 86.77 | 87.63 | 322,629 | +0.52(+0.60%) |
Apr 17, 2017 | 85.46 | 87.11 | 85.42 | 87.11 | 358,148 | +1.85(+2.17%) |
Apr 13, 2017 | 84.82 | 85.39 | 84.45 | 85.26 | 657,630 | -0.69(-0.80%) |
Apr 12, 2017 | 86.08 | 86.58 | 85.58 | 85.95 | 394,007 | -0.40(-0.46%) |
Apr 11, 2017 | 85.70 | 86.63 | 85.70 | 86.35 | 358,939 | +0.64(+0.75%) |
Apr 10, 2017 | 84.99 | 85.80 | 84.62 | 85.71 | 228,074 | +0.73(+0.86%) |
Apr 07, 2017 | 84.77 | 85.34 | 84.64 | 84.98 | 168,076 | +0.09(+0.11%) |
Apr 06, 2017 | 84.69 | 85.80 | 84.24 | 84.89 | 251,469 | +0.40(+0.47%) |
Apr 05, 2017 | 84.02 | 84.69 | 83.13 | 84.49 | 468,830 | +0.55(+0.66%) |
Apr 04, 2017 | 81.95 | 84.10 | 81.56 | 83.94 | 579,615 | +2.00(+2.44%) |
Apr 03, 2017 | 82.06 | 82.89 | 81.72 | 81.94 | 531,693 | -0.18(-0.22%) |
Mar 31, 2017 | 81.92 | 82.73 | 81.83 | 82.12 | 259,528 | +0.22(+0.27%) |
Mar 30, 2017 | 82.05 | 82.07 | 81.41 | 81.90 | 293,219 | -0.40(-0.49%) |
Mar 29, 2017 | 82.95 | 82.95 | 81.59 | 82.30 | 346,615 | -0.69(-0.83%) |
Mar 28, 2017 | 82.62 | 83.05 | 81.20 | 82.99 | 475,998 | +0.58(+0.70%) |
Mar 27, 2017 | 84.04 | 84.59 | 82.25 | 82.41 | 426,727 | -1.76(-2.09%) |
Mar 24, 2017 | 84.64 | 84.65 | 83.92 | 84.17 | 326,529 | -0.08(-0.09%) |
Mar 23, 2017 | 84.24 | 84.93 | 83.67 | 84.25 | 392,805 | +0.40(+0.48%) |
Mar 22, 2017 | 84.53 | 84.85 | 83.20 | 83.85 | 379,920 | -0.56(-0.66%) |
Mar 21, 2017 | 84.93 | 85.30 | 84.24 | 84.41 | 284,149 | -0.42(-0.50%) |
Mar 20, 2017 | 84.95 | 85.23 | 84.25 | 84.83 | 186,287 | -0.01(-0.01%) |
Mar 17, 2017 | 83.80 | 85.10 | 83.80 | 84.84 | 459,746 | +0.85(+1.01%) |
Mar 16, 2017 | 84.62 | 85.01 | 83.88 | 83.99 | 273,559 | -0.22(-0.26%) |
Mar 15, 2017 | 82.88 | 84.49 | 82.56 | 84.21 | 400,371 | +1.32(+1.59%) |
Mar 14, 2017 | 82.15 | 83.08 | 81.71 | 82.89 | 401,908 | +0.74(+0.90%) |
Mar 13, 2017 | 82.76 | 83.11 | 81.36 | 82.15 | 440,922 | -0.34(-0.41%) |
Mar 10, 2017 | 84.81 | 85.50 | 82.13 | 82.49 | 531,571 | -2.04(-2.41%) |
Mar 09, 2017 | 85.86 | 86.43 | 84.42 | 84.53 | 269,953 | -1.34(-1.56%) |
Mar 08, 2017 | 87.20 | 87.20 | 85.77 | 85.87 | 199,163 | -1.46(-1.67%) |
Mar 07, 2017 | 87.55 | 87.56 | 86.71 | 87.33 | 201,311 | -0.22(-0.25%) |
Mar 06, 2017 | 87.90 | 87.90 | 86.47 | 87.55 | 219,819 | -0.30(-0.34%) |
Mar 03, 2017 | 88.05 | 88.41 | 87.00 | 87.85 | 257,118 | -0.77(-0.87%) |
Mar 02, 2017 | 88.50 | 89.21 | 88.33 | 88.62 | 247,590 | -0.11(-0.12%) |
Mar 01, 2017 | 88.16 | 89.03 | 87.66 | 88.73 | 423,665 | +0.10(+0.11%) |
Feb 28, 2017 | 88.38 | 88.86 | 88.04 | 88.63 | 371,777 | -0.04(-0.05%) |
Feb 27, 2017 | 88.88 | 89.24 | 88.38 | 88.67 | 406,493 | +0.06(+0.07%) |
Feb 24, 2017 | 87.44 | 88.62 | 86.98 | 88.61 | 441,358 | +1.01(+1.15%) |
Feb 23, 2017 | 86.90 | 87.66 | 85.53 | 87.60 | 344,919 | +1.30(+1.51%) |
Feb 22, 2017 | 87.31 | 87.65 | 85.90 | 86.30 | 342,816 | -0.81(-0.93%) |
Feb 21, 2017 | 85.65 | 87.24 | 84.53 | 87.11 | 417,951 | +1.59(+1.86%) |
Feb 17, 2017 | 85.52 | 85.52 | 85.52 | 0 | +1.06(+1.26%) | |
Feb 16, 2017 | 82.45 | 85.26 | 82.45 | 84.46 | 668,977 | +2.97(+3.64%) |
Feb 15, 2017 | 81.70 | 81.88 | 80.94 | 81.49 | 361,436 | -0.51(-0.62%) |
Feb 14, 2017 | 83.04 | 83.25 | 81.53 | 82.00 | 391,363 | -1.21(-1.45%) |
Feb 13, 2017 | 84.11 | 84.32 | 82.81 | 83.21 | 433,404 | -1.10(-1.30%) |
Feb 10, 2017 | 83.63 | 84.53 | 83.50 | 84.31 | 244,796 | +0.39(+0.46%) |
Feb 09, 2017 | 83.68 | 83.96 | 83.15 | 83.92 | 208,207 | +0.38(+0.45%) |
Feb 08, 2017 | 83.14 | 84.49 | 82.92 | 83.54 | 402,465 | +0.45(+0.54%) |
Feb 07, 2017 | 82.90 | 83.65 | 82.81 | 83.09 | 238,838 | +0.19(+0.23%) |
Feb 06, 2017 | 82.32 | 82.91 | 81.61 | 82.90 | 391,832 | +0.47(+0.57%) |
Feb 03, 2017 | 82.34 | 82.76 | 81.63 | 82.43 | 303,596 | +0.63(+0.77%) |
Feb 02, 2017 | 81.58 | 82.58 | 81.11 | 81.80 | 508,989 | +0.27(+0.33%) |