Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.99 | 79.04 | 77.24 | 78.02 | 82,190 | -0.74(-0.94%) |
Apr 27, 2017 | 78.76 | 78.95 | 78.03 | 78.76 | 73,330 | +0.12(+0.15%) |
Apr 26, 2017 | 77.92 | 79.09 | 77.57 | 78.65 | 109,649 | +0.64(+0.83%) |
Apr 25, 2017 | 76.90 | 79.05 | 76.90 | 78.00 | 107,181 | +1.70(+2.23%) |
Apr 24, 2017 | 75.96 | 77.30 | 75.86 | 76.30 | 84,213 | +1.02(+1.35%) |
Apr 21, 2017 | 75.06 | 75.60 | 74.73 | 75.28 | 101,545 | +0.36(+0.47%) |
Apr 20, 2017 | 74.59 | 75.05 | 74.24 | 74.93 | 81,080 | +0.74(+1.00%) |
Apr 19, 2017 | 74.31 | 75.08 | 73.92 | 74.19 | 57,474 | +0.27(+0.36%) |
Apr 18, 2017 | 73.33 | 74.25 | 73.18 | 73.92 | 73,578 | +0.12(+0.16%) |
Apr 17, 2017 | 72.82 | 73.94 | 72.31 | 73.80 | 62,497 | +1.13(+1.56%) |
Apr 13, 2017 | 73.71 | 74.17 | 72.64 | 72.67 | 77,309 | -1.29(-1.74%) |
Apr 12, 2017 | 74.85 | 74.93 | 73.72 | 73.95 | 76,532 | -1.06(-1.41%) |
Apr 11, 2017 | 74.65 | 75.23 | 74.53 | 75.01 | 105,980 | -0.08(-0.10%) |
Apr 10, 2017 | 74.71 | 75.77 | 74.45 | 75.09 | 89,959 | +0.12(+0.17%) |
Apr 07, 2017 | 75.22 | 76.16 | 74.75 | 74.96 | 144,530 | -0.76(-1.00%) |
Apr 06, 2017 | 75.30 | 76.35 | 74.74 | 75.72 | 93,475 | +0.48(+0.64%) |
Apr 05, 2017 | 77.79 | 77.92 | 74.96 | 75.24 | 119,938 | -2.17(-2.81%) |
Apr 04, 2017 | 76.68 | 77.80 | 76.25 | 77.42 | 138,306 | +0.55(+0.71%) |
Apr 03, 2017 | 79.29 | 80.19 | 76.75 | 76.87 | 168,154 | -2.36(-2.98%) |
Mar 31, 2017 | 79.36 | 80.41 | 78.49 | 79.23 | 152,050 | -0.25(-0.31%) |
Mar 30, 2017 | 78.73 | 80.61 | 77.37 | 79.48 | 128,051 | +0.95(+1.21%) |
Mar 29, 2017 | 78.37 | 78.94 | 78.11 | 78.53 | 76,545 | -0.11(-0.13%) |
Mar 28, 2017 | 77.68 | 78.69 | 77.08 | 78.64 | 108,783 | +0.53(+0.68%) |
Mar 27, 2017 | 76.98 | 78.75 | 76.13 | 78.11 | 91,854 | +0.24(+0.31%) |
Mar 24, 2017 | 78.98 | 78.98 | 77.41 | 77.87 | 102,048 | -1.05(-1.33%) |
Mar 23, 2017 | 78.55 | 79.91 | 78.47 | 78.92 | 149,613 | +0.12(+0.15%) |
Mar 22, 2017 | 78.39 | 79.03 | 78.17 | 78.80 | 112,308 | +0.13(+0.17%) |
Mar 21, 2017 | 81.23 | 81.23 | 78.65 | 78.67 | 95,408 | -2.20(-2.72%) |
Mar 20, 2017 | 82.29 | 82.56 | 80.81 | 80.87 | 86,894 | -1.62(-1.97%) |
Mar 17, 2017 | 80.88 | 82.81 | 80.72 | 82.49 | 422,943 | +1.00(+1.23%) |
Mar 16, 2017 | 82.55 | 82.56 | 81.03 | 81.49 | 135,871 | -0.66(-0.81%) |
Mar 15, 2017 | 80.31 | 82.57 | 79.60 | 82.15 | 241,012 | +2.09(+2.61%) |
Mar 14, 2017 | 79.79 | 80.58 | 79.04 | 80.07 | 104,413 | -0.02(-0.02%) |
Mar 13, 2017 | 81.00 | 81.02 | 80.03 | 80.09 | 204,449 | -0.91(-1.13%) |
Mar 10, 2017 | 82.28 | 82.34 | 80.81 | 81.00 | 101,573 | -0.60(-0.73%) |
Mar 09, 2017 | 81.95 | 82.29 | 81.15 | 81.60 | 115,260 | -0.38(-0.47%) |
Mar 08, 2017 | 82.48 | 84.04 | 81.90 | 81.98 | 103,343 | -0.81(-0.98%) |
Mar 07, 2017 | 82.30 | 83.46 | 82.10 | 82.79 | 87,158 | +0.25(+0.30%) |
Mar 06, 2017 | 82.89 | 83.36 | 82.05 | 82.54 | 109,198 | -0.81(-0.97%) |
Mar 03, 2017 | 84.64 | 84.75 | 83.24 | 83.35 | 123,277 | -1.38(-1.63%) |
Mar 02, 2017 | 86.02 | 86.02 | 84.41 | 84.73 | 131,673 | -1.05(-1.22%) |
Mar 01, 2017 | 84.70 | 86.04 | 84.21 | 85.78 | 189,932 | +1.98(+2.36%) |
Feb 28, 2017 | 82.79 | 85.91 | 81.48 | 83.80 | 277,105 | +2.26(+2.77%) |
Feb 27, 2017 | 80.97 | 82.12 | 80.97 | 81.54 | 184,164 | +0.56(+0.69%) |
Feb 24, 2017 | 81.13 | 81.70 | 80.09 | 80.98 | 94,998 | -0.23(-0.28%) |
Feb 23, 2017 | 81.16 | 81.49 | 79.69 | 81.21 | 112,998 | +0.12(+0.15%) |
Feb 22, 2017 | 81.72 | 82.19 | 80.62 | 81.09 | 88,468 | -1.01(-1.23%) |
Feb 21, 2017 | 81.12 | 82.31 | 80.16 | 82.10 | 144,007 | +1.47(+1.82%) |
Feb 17, 2017 | 80.63 | 80.63 | 80.63 | 0 | -0.15(-0.19%) | |
Feb 16, 2017 | 82.53 | 82.53 | 80.71 | 80.78 | 137,783 | -1.45(-1.77%) |
Feb 15, 2017 | 80.97 | 82.42 | 80.08 | 82.23 | 96,582 | +1.78(+2.21%) |
Feb 14, 2017 | 81.95 | 81.95 | 79.96 | 80.45 | 138,002 | -2.05(-2.48%) |
Feb 13, 2017 | 82.92 | 83.55 | 82.03 | 82.50 | 101,282 | -0.18(-0.22%) |
Feb 10, 2017 | 82.00 | 82.87 | 81.12 | 82.68 | 72,743 | +0.97(+1.19%) |
Feb 09, 2017 | 79.72 | 81.96 | 79.72 | 81.71 | 69,746 | +2.04(+2.56%) |
Feb 08, 2017 | 79.40 | 80.06 | 78.46 | 79.67 | 71,771 | +0.06(+0.07%) |
Feb 07, 2017 | 81.15 | 81.15 | 79.00 | 79.62 | 83,713 | -1.36(-1.69%) |
Feb 06, 2017 | 81.13 | 81.16 | 80.26 | 80.98 | 55,896 | -0.39(-0.48%) |
Feb 03, 2017 | 80.91 | 81.47 | 80.30 | 81.38 | 88,971 | +1.11(+1.38%) |
Feb 02, 2017 | 83.16 | 83.60 | 80.09 | 80.27 | 128,117 | -3.04(-3.65%) |