Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.28 | 86.28 | 85.86 | 85.87 | 20,238 | -0.34(-0.40%) |
Apr 27, 2017 | 86.40 | 86.47 | 86.02 | 86.22 | 24,819 | -0.18(-0.21%) |
Apr 26, 2017 | 86.35 | 86.83 | 86.35 | 86.40 | 17,703 | -0.06(-0.07%) |
Apr 25, 2017 | 86.27 | 86.54 | 86.20 | 86.46 | 15,703 | +0.54(+0.63%) |
Apr 24, 2017 | 85.83 | 86.02 | 85.73 | 85.92 | 41,125 | +0.96(+1.13%) |
Apr 21, 2017 | 85.35 | 85.35 | 84.88 | 84.96 | 26,848 | -0.40(-0.47%) |
Apr 20, 2017 | 84.89 | 85.54 | 84.83 | 85.36 | 43,730 | +0.63(+0.75%) |
Apr 19, 2017 | 85.15 | 85.37 | 84.60 | 84.72 | 55,260 | -0.27(-0.31%) |
Apr 18, 2017 | 85.08 | 85.14 | 84.66 | 84.99 | 43,338 | -0.37(-0.43%) |
Apr 17, 2017 | 84.78 | 85.36 | 84.66 | 85.36 | 27,294 | +0.57(+0.68%) |
Apr 13, 2017 | 85.20 | 85.40 | 84.69 | 84.78 | 26,510 | -0.53(-0.62%) |
Apr 12, 2017 | 85.65 | 85.65 | 85.27 | 85.32 | 25,438 | -0.36(-0.42%) |
Apr 11, 2017 | 85.69 | 85.69 | 85.10 | 85.68 | 31,926 | -0.09(-0.10%) |
Apr 10, 2017 | 85.72 | 86.10 | 85.54 | 85.76 | 49,734 | +0.13(+0.15%) |
Apr 07, 2017 | 85.62 | 85.92 | 85.46 | 85.63 | 15,752 | -0.17(-0.20%) |
Apr 06, 2017 | 85.61 | 86.05 | 85.38 | 85.81 | 18,066 | +0.31(+0.36%) |
Apr 05, 2017 | 86.17 | 86.57 | 85.47 | 85.50 | 28,978 | -0.35(-0.40%) |
Apr 04, 2017 | 85.64 | 85.84 | 85.48 | 85.84 | 33,418 | +0.09(+0.10%) |
Apr 03, 2017 | 86.06 | 86.06 | 85.17 | 85.75 | 37,844 | -0.21(-0.24%) |
Mar 31, 2017 | 86.20 | 86.24 | 85.93 | 85.96 | 71,680 | -0.33(-0.39%) |
Mar 30, 2017 | 85.98 | 86.37 | 85.81 | 86.29 | 28,812 | +0.41(+0.48%) |
Mar 29, 2017 | 85.87 | 85.95 | 85.73 | 85.88 | 31,903 | -0.05(-0.06%) |
Mar 28, 2017 | 85.05 | 86.00 | 85.05 | 85.93 | 26,675 | +0.77(+0.91%) |
Mar 27, 2017 | 84.72 | 85.27 | 84.29 | 85.16 | 44,308 | -0.16(-0.19%) |
Mar 24, 2017 | 85.63 | 85.71 | 85.04 | 85.32 | 59,348 | -0.09(-0.10%) |
Mar 23, 2017 | 85.37 | 85.94 | 85.30 | 85.41 | 21,506 | +0.00(+0.00%) |
Mar 22, 2017 | 85.26 | 85.47 | 85.09 | 85.41 | 30,428 | +0.07(+0.08%) |
Mar 21, 2017 | 86.85 | 86.85 | 85.33 | 85.34 | 89,117 | -1.25(-1.45%) |
Mar 20, 2017 | 86.87 | 86.87 | 86.51 | 86.59 | 22,135 | -0.33(-0.38%) |
Mar 17, 2017 | 87.40 | 87.40 | 86.92 | 86.92 | 31,219 | -0.26(-0.29%) |
Mar 16, 2017 | 87.45 | 87.47 | 87.07 | 87.18 | 39,420 | -0.16(-0.19%) |
Mar 15, 2017 | 86.86 | 87.49 | 86.86 | 87.34 | 21,181 | +0.67(+0.78%) |
Mar 14, 2017 | 86.68 | 86.69 | 86.38 | 86.67 | 26,220 | -0.31(-0.35%) |
Mar 13, 2017 | 87.00 | 87.05 | 86.84 | 86.97 | 62,321 | -0.01(-0.01%) |
Mar 10, 2017 | 87.23 | 87.23 | 86.65 | 86.98 | 36,477 | +0.21(+0.25%) |
Mar 09, 2017 | 86.72 | 86.89 | 86.45 | 86.77 | 16,049 | +0.12(+0.14%) |
Mar 08, 2017 | 87.13 | 87.20 | 86.61 | 86.65 | 32,248 | -0.32(-0.36%) |
Mar 07, 2017 | 87.19 | 87.19 | 86.86 | 86.97 | 42,567 | -0.36(-0.41%) |
Mar 06, 2017 | 87.37 | 87.44 | 87.09 | 87.32 | 64,822 | -0.33(-0.37%) |
Mar 03, 2017 | 87.74 | 87.79 | 87.53 | 87.65 | 53,091 | -0.10(-0.11%) |
Mar 02, 2017 | 88.30 | 88.30 | 87.72 | 87.75 | 32,992 | -0.57(-0.65%) |
Mar 01, 2017 | 87.77 | 88.55 | 87.66 | 88.32 | 113,174 | +1.24(+1.42%) |
Feb 28, 2017 | 86.97 | 87.08 | 86.81 | 87.08 | 38,881 | -0.11(-0.12%) |
Feb 27, 2017 | 87.08 | 87.26 | 86.98 | 87.19 | 31,036 | +0.13(+0.15%) |
Feb 24, 2017 | 86.61 | 87.06 | 86.61 | 87.06 | 44,966 | -0.01(-0.01%) |
Feb 23, 2017 | 87.16 | 87.18 | 86.83 | 87.07 | 42,750 | +0.18(+0.21%) |
Feb 22, 2017 | 86.90 | 87.02 | 86.75 | 86.89 | 59,770 | -0.16(-0.19%) |
Feb 21, 2017 | 86.66 | 87.13 | 86.66 | 87.05 | 38,349 | +0.60(+0.69%) |
Feb 17, 2017 | 86.45 | 86.45 | 86.45 | 0 | +0.12(+0.14%) | |
Feb 16, 2017 | 86.45 | 86.54 | 86.07 | 86.33 | 37,546 | -0.09(-0.10%) |
Feb 15, 2017 | 85.97 | 86.53 | 85.91 | 86.42 | 42,734 | +0.37(+0.43%) |
Feb 14, 2017 | 85.52 | 86.05 | 85.43 | 86.05 | 52,317 | +0.49(+0.57%) |
Feb 13, 2017 | 85.21 | 85.68 | 85.21 | 85.56 | 34,460 | +0.50(+0.59%) |
Feb 10, 2017 | 84.97 | 85.19 | 84.79 | 85.06 | 38,770 | +0.32(+0.38%) |
Feb 09, 2017 | 84.33 | 84.86 | 84.30 | 84.74 | 54,267 | +0.60(+0.71%) |
Feb 08, 2017 | 83.97 | 84.15 | 83.79 | 84.14 | 51,002 | +0.08(+0.09%) |
Feb 07, 2017 | 84.38 | 84.43 | 83.98 | 84.06 | 36,310 | -0.11(-0.13%) |
Feb 06, 2017 | 84.35 | 84.48 | 84.11 | 84.17 | 37,295 | -0.32(-0.37%) |
Feb 03, 2017 | 84.25 | 84.51 | 84.04 | 84.49 | 28,152 | +0.80(+0.95%) |
Feb 02, 2017 | 83.47 | 83.75 | 83.36 | 83.69 | 46,055 | +0.09(+0.11%) |