Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.08 | 86.44 | 85.52 | 86.12 | 349,729 | +0.29(+0.33%) |
Apr 27, 2017 | 84.37 | 86.31 | 84.37 | 85.83 | 438,795 | +1.87(+2.23%) |
Apr 26, 2017 | 82.96 | 84.04 | 80.80 | 83.96 | 355,956 | +1.07(+1.29%) |
Apr 25, 2017 | 82.07 | 83.95 | 81.18 | 82.89 | 435,463 | +1.15(+1.40%) |
Apr 24, 2017 | 81.96 | 82.07 | 81.30 | 81.75 | 286,504 | +0.94(+1.16%) |
Apr 21, 2017 | 81.17 | 81.68 | 80.64 | 80.81 | 400,919 | -0.61(-0.75%) |
Apr 20, 2017 | 80.61 | 81.72 | 80.19 | 81.42 | 430,173 | +1.18(+1.47%) |
Apr 19, 2017 | 79.84 | 80.36 | 79.61 | 80.24 | 286,341 | +0.68(+0.85%) |
Apr 18, 2017 | 79.15 | 79.63 | 78.52 | 79.56 | 210,765 | +0.16(+0.20%) |
Apr 17, 2017 | 77.81 | 79.42 | 77.63 | 79.40 | 279,804 | +1.57(+2.02%) |
Apr 13, 2017 | 77.90 | 78.83 | 77.30 | 77.83 | 260,774 | +0.02(+0.02%) |
Apr 12, 2017 | 78.20 | 78.53 | 77.30 | 77.81 | 335,791 | -0.79(-1.01%) |
Apr 11, 2017 | 77.81 | 78.61 | 77.73 | 78.60 | 235,808 | +0.76(+0.98%) |
Apr 10, 2017 | 77.63 | 78.66 | 77.62 | 77.83 | 259,498 | -0.05(-0.06%) |
Apr 07, 2017 | 77.40 | 78.25 | 77.22 | 77.88 | 357,128 | +0.38(+0.49%) |
Apr 06, 2017 | 78.01 | 78.12 | 76.96 | 77.50 | 378,485 | -0.24(-0.31%) |
Apr 05, 2017 | 79.07 | 79.46 | 77.60 | 77.74 | 361,796 | -1.08(-1.37%) |
Apr 04, 2017 | 78.97 | 79.46 | 78.17 | 78.82 | 482,419 | -0.39(-0.49%) |
Apr 03, 2017 | 80.51 | 80.51 | 78.18 | 79.21 | 464,315 | -0.87(-1.08%) |
Mar 31, 2017 | 80.95 | 81.00 | 79.51 | 80.08 | 665,854 | -0.73(-0.91%) |
Mar 30, 2017 | 81.22 | 81.60 | 80.17 | 80.81 | 285,648 | -0.37(-0.46%) |
Mar 29, 2017 | 80.56 | 81.46 | 79.42 | 81.18 | 248,377 | +0.49(+0.60%) |
Mar 28, 2017 | 80.07 | 80.94 | 79.14 | 80.70 | 323,297 | +0.54(+0.68%) |
Mar 27, 2017 | 79.03 | 80.57 | 78.44 | 80.15 | 222,381 | +0.23(+0.29%) |
Mar 24, 2017 | 79.90 | 80.69 | 79.63 | 79.92 | 307,235 | +0.33(+0.42%) |
Mar 23, 2017 | 79.16 | 80.20 | 78.82 | 79.59 | 151,056 | +0.37(+0.47%) |
Mar 22, 2017 | 79.48 | 79.84 | 78.35 | 79.22 | 209,414 | -0.18(-0.23%) |
Mar 21, 2017 | 81.83 | 81.95 | 79.39 | 79.40 | 248,340 | -1.99(-2.45%) |
Mar 20, 2017 | 81.96 | 82.20 | 81.23 | 81.39 | 190,731 | -0.57(-0.70%) |
Mar 17, 2017 | 82.02 | 82.31 | 81.28 | 81.97 | 552,490 | -0.28(-0.34%) |
Mar 16, 2017 | 82.62 | 82.90 | 81.86 | 82.24 | 277,120 | -0.09(-0.10%) |
Mar 15, 2017 | 81.57 | 82.55 | 80.78 | 82.33 | 422,129 | +1.15(+1.41%) |
Mar 14, 2017 | 81.24 | 81.44 | 80.22 | 81.18 | 272,042 | -0.16(-0.20%) |
Mar 13, 2017 | 80.81 | 82.51 | 80.68 | 81.35 | 581,213 | +0.39(+0.48%) |
Mar 10, 2017 | 80.06 | 81.37 | 79.80 | 80.96 | 794,362 | +1.29(+1.62%) |
Mar 09, 2017 | 79.22 | 79.90 | 79.07 | 79.67 | 344,340 | +0.59(+0.75%) |
Mar 08, 2017 | 78.99 | 79.79 | 78.58 | 79.08 | 424,250 | +0.61(+0.78%) |
Mar 07, 2017 | 78.02 | 78.85 | 78.02 | 78.46 | 431,292 | -0.11(-0.15%) |
Mar 06, 2017 | 78.44 | 79.12 | 78.04 | 78.58 | 296,375 | +0.01(+0.01%) |
Mar 03, 2017 | 77.88 | 78.85 | 77.69 | 78.57 | 276,239 | +0.86(+1.11%) |
Mar 02, 2017 | 79.09 | 79.21 | 77.62 | 77.71 | 423,639 | -1.37(-1.74%) |
Mar 01, 2017 | 78.65 | 79.75 | 78.33 | 79.08 | 716,164 | +1.38(+1.78%) |
Feb 28, 2017 | 79.08 | 79.83 | 77.65 | 77.70 | 537,216 | -1.65(-2.08%) |
Feb 27, 2017 | 78.92 | 79.52 | 78.41 | 79.35 | 366,167 | +0.37(+0.47%) |
Feb 24, 2017 | 77.61 | 79.01 | 77.43 | 78.98 | 242,172 | +1.20(+1.55%) |
Feb 23, 2017 | 78.75 | 79.09 | 76.96 | 77.78 | 303,175 | -0.68(-0.86%) |
Feb 22, 2017 | 78.19 | 78.72 | 77.83 | 78.45 | 286,504 | +0.22(+0.28%) |
Feb 21, 2017 | 78.75 | 78.97 | 77.56 | 78.24 | 399,331 | -0.31(-0.40%) |
Feb 17, 2017 | 78.55 | 78.55 | 78.55 | 0 | -1.54(-1.92%) | |
Feb 16, 2017 | 79.43 | 80.10 | 79.17 | 80.09 | 538,477 | +0.59(+0.74%) |
Feb 15, 2017 | 79.07 | 79.62 | 78.53 | 79.50 | 421,358 | +0.15(+0.19%) |
Feb 14, 2017 | 79.91 | 80.48 | 78.59 | 79.35 | 526,359 | -0.70(-0.88%) |
Feb 13, 2017 | 82.39 | 82.39 | 79.70 | 80.05 | 568,586 | -2.20(-2.67%) |
Feb 10, 2017 | 85.74 | 86.35 | 82.07 | 82.25 | 776,989 | +0.93(+1.15%) |
Feb 09, 2017 | 79.87 | 81.51 | 79.78 | 81.32 | 673,026 | +1.51(+1.89%) |
Feb 08, 2017 | 80.41 | 80.41 | 79.41 | 79.81 | 312,146 | -0.93(-1.15%) |
Feb 07, 2017 | 80.18 | 81.22 | 80.18 | 80.74 | 273,649 | +0.53(+0.66%) |
Feb 06, 2017 | 80.50 | 80.65 | 79.85 | 80.21 | 184,771 | -0.18(-0.22%) |
Feb 03, 2017 | 79.72 | 81.16 | 79.72 | 80.39 | 225,152 | +1.09(+1.38%) |
Feb 02, 2017 | 78.97 | 79.52 | 78.10 | 79.29 | 346,222 | +0.08(+0.10%) |