Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.15 | 84.15 | 83.00 | 83.20 | 154,518 | -1.00(-1.19%) |
Apr 27, 2017 | 83.85 | 85.30 | 83.45 | 84.20 | 299,587 | +0.60(+0.72%) |
Apr 26, 2017 | 83.10 | 84.50 | 82.30 | 83.60 | 194,661 | +0.60(+0.72%) |
Apr 25, 2017 | 81.40 | 83.40 | 81.40 | 83.00 | 205,468 | +2.20(+2.72%) |
Apr 24, 2017 | 80.55 | 81.10 | 80.00 | 80.80 | 166,906 | +1.30(+1.64%) |
Apr 21, 2017 | 79.80 | 80.15 | 79.40 | 79.50 | 116,997 | -0.35(-0.44%) |
Apr 20, 2017 | 79.45 | 80.10 | 79.28 | 79.85 | 102,238 | +0.95(+1.20%) |
Apr 19, 2017 | 78.70 | 79.65 | 78.70 | 78.90 | 118,307 | +0.55(+0.70%) |
Apr 18, 2017 | 78.15 | 78.75 | 77.95 | 78.35 | 98,383 | +0.10(+0.13%) |
Apr 17, 2017 | 76.95 | 78.35 | 76.95 | 78.25 | 94,832 | +1.55(+2.02%) |
Apr 13, 2017 | 77.35 | 77.60 | 76.55 | 76.70 | 114,534 | -0.80(-1.03%) |
Apr 12, 2017 | 78.05 | 78.15 | 76.95 | 77.50 | 75,870 | -0.55(-0.70%) |
Apr 11, 2017 | 76.85 | 78.05 | 75.90 | 78.05 | 221,926 | +0.95(+1.23%) |
Apr 10, 2017 | 77.20 | 78.15 | 77.05 | 77.10 | 126,341 | +0.00(+0.00%) |
Apr 07, 2017 | 77.80 | 78.05 | 77.10 | 77.10 | 149,761 | -0.65(-0.84%) |
Apr 06, 2017 | 77.70 | 78.70 | 77.50 | 77.75 | 194,211 | +0.15(+0.19%) |
Apr 05, 2017 | 77.85 | 79.15 | 77.50 | 77.60 | 159,855 | +0.10(+0.13%) |
Apr 04, 2017 | 78.20 | 78.40 | 77.35 | 77.50 | 122,265 | -0.90(-1.15%) |
Apr 03, 2017 | 79.25 | 79.65 | 78.18 | 78.40 | 129,614 | -0.85(-1.07%) |
Mar 31, 2017 | 78.50 | 79.60 | 78.45 | 79.25 | 209,432 | +0.60(+0.76%) |
Mar 30, 2017 | 79.45 | 80.05 | 78.60 | 78.65 | 126,249 | -1.00(-1.26%) |
Mar 29, 2017 | 79.05 | 79.70 | 78.75 | 79.65 | 181,291 | +0.70(+0.89%) |
Mar 28, 2017 | 79.10 | 79.65 | 78.65 | 78.95 | 193,391 | -0.65(-0.82%) |
Mar 27, 2017 | 78.25 | 80.03 | 77.75 | 79.60 | 137,725 | +0.15(+0.19%) |
Mar 24, 2017 | 79.95 | 80.45 | 79.20 | 79.45 | 89,992 | -0.50(-0.63%) |
Mar 23, 2017 | 79.50 | 80.80 | 79.50 | 79.95 | 89,131 | +0.45(+0.57%) |
Mar 22, 2017 | 79.15 | 79.85 | 79.00 | 79.50 | 94,748 | +0.05(+0.06%) |
Mar 21, 2017 | 80.90 | 80.90 | 79.45 | 79.45 | 107,137 | -1.05(-1.30%) |
Mar 20, 2017 | 80.40 | 80.70 | 80.00 | 80.50 | 89,697 | +0.00(+0.00%) |
Mar 17, 2017 | 81.05 | 81.35 | 80.10 | 80.50 | 522,350 | -0.80(-0.98%) |
Mar 16, 2017 | 80.70 | 81.95 | 80.70 | 81.30 | 183,640 | +1.05(+1.31%) |
Mar 15, 2017 | 81.60 | 81.75 | 79.95 | 80.25 | 277,088 | -0.95(-1.17%) |
Mar 14, 2017 | 80.45 | 81.90 | 80.20 | 81.20 | 139,803 | +0.05(+0.06%) |
Mar 13, 2017 | 81.45 | 80.15 | 81.15 | 106,922 | +0.10(+0.12%) | |
Mar 10, 2017 | 80.60 | 81.45 | 79.85 | 81.05 | 179,042 | +1.15(+1.44%) |
Mar 09, 2017 | 79.95 | 81.10 | 79.16 | 79.90 | 153,693 | -0.20(-0.25%) |
Mar 08, 2017 | 80.20 | 80.85 | 80.05 | 80.10 | 179,205 | -0.05(-0.06%) |
Mar 07, 2017 | 81.10 | 81.35 | 80.00 | 80.15 | 136,820 | -1.00(-1.23%) |
Mar 06, 2017 | 80.35 | 81.70 | 79.55 | 81.15 | 144,379 | +0.10(+0.12%) |
Mar 03, 2017 | 79.20 | 81.45 | 79.20 | 81.05 | 288,212 | +1.80(+2.27%) |
Mar 02, 2017 | 79.00 | 80.90 | 78.65 | 79.25 | 303,844 | +0.15(+0.19%) |
Mar 01, 2017 | 78.00 | 79.50 | 78.00 | 79.10 | 392,016 | +1.00(+1.28%) |
Feb 28, 2017 | 78.85 | 79.45 | 77.45 | 78.10 | 290,795 | -0.85(-1.08%) |
Feb 27, 2017 | 76.85 | 79.15 | 75.85 | 78.95 | 586,305 | +1.95(+2.53%) |
Feb 24, 2017 | 74.80 | 77.40 | 74.80 | 77.00 | 196,816 | +2.05(+2.74%) |
Feb 23, 2017 | 73.00 | 76.35 | 72.20 | 74.95 | 682,178 | +6.45(+9.42%) |
Feb 22, 2017 | 68.75 | 69.00 | 68.15 | 68.50 | 253,183 | -0.05(-0.07%) |
Feb 21, 2017 | 68.60 | 69.35 | 68.10 | 68.55 | 106,231 | -0.05(-0.07%) |
Feb 17, 2017 | 68.60 | 68.60 | 68.60 | 0 | -0.40(-0.58%) | |
Feb 16, 2017 | 69.80 | 69.80 | 68.58 | 69.00 | 124,506 | -0.55(-0.79%) |
Feb 15, 2017 | 68.15 | 69.95 | 68.15 | 69.55 | 104,025 | +1.20(+1.76%) |
Feb 14, 2017 | 68.35 | 68.50 | 67.60 | 68.35 | 65,180 | +0.00(+0.00%) |
Feb 13, 2017 | 68.90 | 69.32 | 68.20 | 68.35 | 66,444 | -0.20(-0.29%) |
Feb 10, 2017 | 68.60 | 68.95 | 68.15 | 68.55 | 100,788 | +0.15(+0.22%) |
Feb 09, 2017 | 67.65 | 69.00 | 67.65 | 68.40 | 144,153 | +0.70(+1.03%) |
Feb 08, 2017 | 67.80 | 68.10 | 67.20 | 67.70 | 101,800 | -0.25(-0.37%) |
Feb 07, 2017 | 68.00 | 68.00 | 67.45 | 67.95 | 140,558 | +0.15(+0.22%) |
Feb 06, 2017 | 68.70 | 68.90 | 67.65 | 67.80 | 79,551 | -1.15(-1.67%) |
Feb 03, 2017 | 69.50 | 69.75 | 68.60 | 68.95 | 159,949 | -0.25(-0.36%) |
Feb 02, 2017 | 67.65 | 69.45 | 67.15 | 69.20 | 174,768 | +1.55(+2.29%) |