Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.66 | 81.71 | 80.06 | 80.10 | 53,784 | -1.26(-1.55%) |
Apr 27, 2017 | 81.11 | 81.57 | 80.65 | 81.37 | 70,909 | +0.35(+0.43%) |
Apr 26, 2017 | 80.73 | 81.71 | 80.12 | 81.02 | 49,401 | +0.06(+0.08%) |
Apr 25, 2017 | 80.65 | 81.55 | 80.61 | 80.95 | 56,339 | +0.94(+1.18%) |
Apr 24, 2017 | 81.21 | 81.32 | 79.89 | 80.01 | 81,955 | -0.05(-0.06%) |
Apr 21, 2017 | 79.95 | 80.43 | 79.60 | 80.06 | 87,389 | +0.18(+0.23%) |
Apr 20, 2017 | 78.67 | 80.14 | 78.44 | 79.87 | 66,605 | +1.47(+1.87%) |
Apr 19, 2017 | 78.45 | 79.22 | 77.97 | 78.41 | 92,483 | -0.15(-0.19%) |
Apr 18, 2017 | 77.06 | 78.69 | 77.06 | 78.55 | 64,999 | +0.84(+1.08%) |
Apr 17, 2017 | 77.61 | 77.94 | 77.17 | 77.71 | 75,723 | +0.32(+0.42%) |
Apr 13, 2017 | 79.16 | 79.83 | 77.37 | 77.39 | 73,226 | -1.93(-2.43%) |
Apr 12, 2017 | 80.12 | 80.67 | 78.56 | 79.32 | 120,720 | -0.99(-1.23%) |
Apr 11, 2017 | 80.39 | 80.86 | 79.60 | 80.31 | 69,117 | -0.33(-0.41%) |
Apr 10, 2017 | 79.19 | 81.02 | 79.19 | 80.64 | 94,477 | +1.38(+1.75%) |
Apr 07, 2017 | 78.85 | 79.92 | 78.56 | 79.25 | 61,465 | -0.06(-0.08%) |
Apr 06, 2017 | 79.17 | 79.81 | 78.40 | 79.32 | 94,479 | +0.45(+0.57%) |
Apr 05, 2017 | 79.57 | 79.73 | 78.70 | 78.87 | 128,493 | -0.67(-0.85%) |
Apr 04, 2017 | 79.74 | 80.78 | 78.67 | 79.54 | 122,146 | -0.57(-0.71%) |
Apr 03, 2017 | 81.29 | 81.29 | 79.04 | 80.11 | 102,240 | -1.15(-1.42%) |
Mar 31, 2017 | 82.00 | 82.36 | 80.44 | 81.26 | 267,595 | +0.29(+0.35%) |
Mar 30, 2017 | 82.60 | 82.60 | 75.62 | 80.98 | 494,955 | +5.92(+7.89%) |
Mar 29, 2017 | 74.87 | 75.72 | 74.49 | 75.06 | 78,346 | +0.06(+0.09%) |
Mar 28, 2017 | 74.06 | 75.07 | 73.31 | 74.99 | 111,672 | +1.27(+1.73%) |
Mar 27, 2017 | 73.99 | 74.04 | 72.93 | 73.72 | 74,211 | -0.83(-1.11%) |
Mar 24, 2017 | 75.01 | 75.01 | 74.21 | 74.55 | 94,417 | +0.30(+0.40%) |
Mar 23, 2017 | 73.70 | 74.95 | 73.46 | 74.26 | 60,436 | +0.57(+0.78%) |
Mar 22, 2017 | 73.55 | 73.79 | 72.88 | 73.68 | 51,443 | +0.14(+0.19%) |
Mar 21, 2017 | 74.79 | 75.05 | 72.89 | 73.55 | 101,529 | -0.96(-1.29%) |
Mar 20, 2017 | 75.89 | 76.30 | 74.24 | 74.51 | 61,693 | -1.90(-2.49%) |
Mar 17, 2017 | 75.41 | 76.41 | 75.07 | 76.40 | 200,229 | +1.07(+1.42%) |
Mar 16, 2017 | 74.89 | 76.16 | 74.89 | 75.34 | 67,528 | +0.49(+0.65%) |
Mar 15, 2017 | 74.26 | 75.30 | 73.65 | 74.85 | 71,546 | +1.03(+1.40%) |
Mar 14, 2017 | 73.99 | 74.51 | 73.33 | 73.81 | 119,531 | -0.41(-0.56%) |
Mar 13, 2017 | 73.64 | 74.53 | 73.64 | 74.23 | 44,791 | +0.41(+0.55%) |
Mar 10, 2017 | 73.19 | 74.70 | 73.19 | 73.82 | 59,170 | +0.86(+1.18%) |
Mar 09, 2017 | 73.93 | 74.65 | 72.86 | 72.97 | 92,542 | -0.74(-1.00%) |
Mar 08, 2017 | 73.96 | 74.68 | 73.46 | 73.70 | 62,764 | -0.09(-0.12%) |
Mar 07, 2017 | 73.64 | 74.63 | 73.62 | 73.80 | 72,835 | +0.04(+0.05%) |
Mar 06, 2017 | 74.01 | 74.39 | 73.63 | 73.76 | 56,066 | -0.65(-0.88%) |
Mar 03, 2017 | 73.44 | 75.26 | 73.44 | 74.41 | 81,777 | +0.67(+0.91%) |
Mar 02, 2017 | 75.76 | 76.38 | 73.22 | 73.74 | 108,753 | -2.33(-3.07%) |
Mar 01, 2017 | 74.40 | 77.24 | 74.40 | 76.07 | 169,446 | +2.23(+3.02%) |
Feb 28, 2017 | 74.82 | 75.06 | 73.13 | 73.84 | 150,511 | -0.90(-1.21%) |
Feb 27, 2017 | 74.97 | 75.42 | 74.51 | 74.74 | 148,093 | -0.28(-0.37%) |
Feb 24, 2017 | 73.08 | 75.56 | 72.39 | 75.02 | 186,362 | +1.25(+1.69%) |
Feb 23, 2017 | 75.32 | 75.32 | 73.13 | 73.78 | 139,488 | -0.98(-1.31%) |
Feb 22, 2017 | 73.18 | 75.25 | 72.49 | 74.75 | 157,347 | +2.29(+3.16%) |
Feb 21, 2017 | 72.16 | 72.76 | 71.29 | 72.47 | 70,253 | +0.15(+0.20%) |
Feb 17, 2017 | 72.32 | 72.32 | 72.32 | 0 | +0.42(+0.59%) | |
Feb 16, 2017 | 71.28 | 72.73 | 71.24 | 71.90 | 96,467 | +0.30(+0.43%) |
Feb 15, 2017 | 70.17 | 71.68 | 69.93 | 71.59 | 105,653 | +1.32(+1.88%) |
Feb 14, 2017 | 70.06 | 70.47 | 69.75 | 70.27 | 51,982 | -0.13(-0.18%) |
Feb 13, 2017 | 70.28 | 71.47 | 70.05 | 70.40 | 52,252 | +0.06(+0.09%) |
Feb 10, 2017 | 69.41 | 70.43 | 68.98 | 70.34 | 41,670 | +1.16(+1.68%) |
Feb 09, 2017 | 68.23 | 69.93 | 68.02 | 69.17 | 46,792 | +0.89(+1.30%) |
Feb 08, 2017 | 69.24 | 69.24 | 67.37 | 68.28 | 81,364 | -1.39(-1.99%) |
Feb 07, 2017 | 70.08 | 70.10 | 68.98 | 69.67 | 63,025 | -0.18(-0.26%) |
Feb 06, 2017 | 69.36 | 70.05 | 69.28 | 69.85 | 74,811 | +0.18(+0.26%) |
Feb 03, 2017 | 68.93 | 69.84 | 68.09 | 69.67 | 82,592 | +0.74(+1.08%) |
Feb 02, 2017 | 68.70 | 69.12 | 68.41 | 68.93 | 85,286 | -0.06(-0.08%) |