Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.66 | 83.88 | 83.64 | 83.76 | 212,585 | -0.03(-0.04%) |
Apr 27, 2017 | 83.58 | 83.82 | 83.58 | 83.79 | 133,488 | +0.17(+0.20%) |
Apr 26, 2017 | 83.51 | 83.72 | 83.51 | 83.63 | 117,372 | +0.06(+0.08%) |
Apr 25, 2017 | 83.76 | 83.84 | 83.45 | 83.56 | 362,555 | -0.38(-0.45%) |
Apr 24, 2017 | 83.94 | 83.97 | 83.86 | 83.94 | 288,743 | -0.25(-0.29%) |
Apr 21, 2017 | 84.19 | 84.25 | 84.04 | 84.19 | 83,517 | -0.01(-0.01%) |
Apr 20, 2017 | 84.24 | 84.30 | 84.07 | 84.20 | 219,531 | -0.09(-0.10%) |
Apr 19, 2017 | 84.41 | 84.47 | 84.17 | 84.28 | 111,108 | -0.18(-0.22%) |
Apr 18, 2017 | 84.16 | 84.47 | 84.16 | 84.47 | 177,296 | +0.32(+0.39%) |
Apr 17, 2017 | 84.20 | 84.26 | 84.06 | 84.14 | 105,815 | +0.11(+0.13%) |
Apr 13, 2017 | 84.09 | 84.19 | 83.98 | 84.03 | 109,385 | -0.06(-0.08%) |
Apr 12, 2017 | 83.90 | 84.11 | 83.80 | 84.09 | 125,056 | +0.31(+0.37%) |
Apr 11, 2017 | 83.55 | 83.83 | 83.55 | 83.79 | 95,571 | +0.21(+0.25%) |
Apr 10, 2017 | 83.42 | 83.62 | 83.42 | 83.58 | 80,296 | +0.06(+0.08%) |
Apr 07, 2017 | 83.63 | 83.75 | 83.41 | 83.52 | 70,087 | -0.13(-0.16%) |
Apr 06, 2017 | 83.64 | 83.65 | 83.48 | 83.65 | 186,021 | +0.03(+0.04%) |
Apr 05, 2017 | 83.41 | 83.65 | 83.37 | 83.62 | 89,274 | +0.06(+0.08%) |
Apr 04, 2017 | 83.38 | 83.57 | 83.38 | 83.56 | 105,131 | +0.02(+0.02%) |
Apr 03, 2017 | 83.18 | 83.58 | 83.18 | 83.54 | 156,262 | +0.29(+0.35%) |
Mar 31, 2017 | 83.25 | 83.28 | 83.09 | 83.25 | 153,621 | +0.10(+0.12%) |
Mar 30, 2017 | 83.16 | 83.20 | 83.05 | 83.14 | 120,019 | +0.01(+0.01%) |
Mar 29, 2017 | 83.13 | 83.22 | 83.00 | 83.14 | 79,982 | +0.04(+0.05%) |
Mar 28, 2017 | 83.26 | 83.29 | 83.03 | 83.10 | 76,990 | -0.11(-0.13%) |
Mar 27, 2017 | 83.22 | 83.29 | 83.12 | 83.21 | 171,772 | +0.06(+0.07%) |
Mar 24, 2017 | 83.12 | 83.29 | 83.00 | 83.15 | 52,599 | +0.07(+0.09%) |
Mar 23, 2017 | 83.07 | 83.16 | 82.90 | 83.08 | 75,092 | +0.00(+0.00%) |
Mar 22, 2017 | 83.08 | 83.23 | 83.02 | 83.08 | 97,073 | +0.14(+0.17%) |
Mar 21, 2017 | 82.83 | 82.99 | 82.81 | 82.94 | 83,711 | +0.04(+0.05%) |
Mar 20, 2017 | 82.69 | 82.92 | 82.63 | 82.90 | 409,520 | +0.16(+0.20%) |
Mar 17, 2017 | 82.51 | 82.75 | 82.51 | 82.73 | 173,340 | +0.21(+0.25%) |
Mar 16, 2017 | 82.62 | 82.70 | 82.46 | 82.53 | 275,215 | -0.06(-0.08%) |
Mar 15, 2017 | 82.22 | 82.59 | 82.20 | 82.59 | 140,703 | +0.40(+0.48%) |
Mar 14, 2017 | 82.13 | 82.29 | 82.09 | 82.20 | 132,741 | -0.08(-0.10%) |
Mar 13, 2017 | 82.24 | 82.36 | 82.20 | 82.28 | 122,304 | +0.00(+0.00%) |
Mar 10, 2017 | 82.16 | 82.38 | 82.16 | 82.28 | 103,783 | +0.06(+0.08%) |
Mar 09, 2017 | 82.35 | 82.37 | 82.20 | 82.21 | 162,908 | -0.25(-0.30%) |
Mar 08, 2017 | 82.41 | 82.47 | 82.25 | 82.46 | 161,745 | -0.08(-0.10%) |
Mar 07, 2017 | 82.61 | 82.68 | 82.54 | 82.54 | 118,842 | -0.10(-0.12%) |
Mar 06, 2017 | 82.61 | 82.65 | 82.51 | 82.64 | 120,245 | +0.06(+0.07%) |
Mar 03, 2017 | 82.60 | 82.60 | 82.42 | 82.58 | 92,640 | -0.02(-0.02%) |
Mar 02, 2017 | 82.61 | 82.71 | 82.50 | 82.60 | 113,939 | -0.29(-0.35%) |
Mar 01, 2017 | 82.97 | 82.97 | 82.78 | 82.89 | 149,529 | -0.27(-0.32%) |
Feb 28, 2017 | 83.22 | 83.23 | 83.10 | 83.16 | 91,613 | -0.11(-0.13%) |
Feb 27, 2017 | 83.29 | 83.37 | 83.20 | 83.27 | 222,709 | -0.02(-0.03%) |
Feb 24, 2017 | 83.27 | 83.38 | 83.13 | 83.29 | 156,729 | +0.09(+0.11%) |
Feb 23, 2017 | 83.05 | 83.20 | 83.03 | 83.20 | 105,447 | +0.17(+0.21%) |
Feb 22, 2017 | 83.03 | 83.07 | 82.89 | 83.03 | 187,202 | +0.06(+0.08%) |
Feb 21, 2017 | 82.84 | 82.98 | 82.79 | 82.96 | 244,352 | +0.15(+0.18%) |
Feb 17, 2017 | 82.81 | 82.81 | 82.81 | 0 | +0.28(+0.34%) | |
Feb 16, 2017 | 82.50 | 82.62 | 82.42 | 82.53 | 145,400 | +0.09(+0.11%) |
Feb 15, 2017 | 82.32 | 82.49 | 82.31 | 82.44 | 144,410 | -0.17(-0.20%) |
Feb 14, 2017 | 82.61 | 82.80 | 82.51 | 82.61 | 238,000 | -0.17(-0.21%) |
Feb 13, 2017 | 82.81 | 82.91 | 82.76 | 82.78 | 124,907 | -0.17(-0.21%) |
Feb 10, 2017 | 82.81 | 82.97 | 82.80 | 82.96 | 155,540 | -0.01(-0.01%) |
Feb 09, 2017 | 83.00 | 83.13 | 82.90 | 82.96 | 99,049 | -0.26(-0.31%) |
Feb 08, 2017 | 83.10 | 83.22 | 82.94 | 83.22 | 120,931 | +0.31(+0.37%) |
Feb 07, 2017 | 82.73 | 83.04 | 82.73 | 82.92 | 370,429 | +0.16(+0.19%) |
Feb 06, 2017 | 82.55 | 82.77 | 82.51 | 82.76 | 222,843 | +0.24(+0.29%) |
Feb 03, 2017 | 82.47 | 82.67 | 82.37 | 82.52 | 182,442 | +0.07(+0.09%) |
Feb 02, 2017 | 82.65 | 82.66 | 82.42 | 82.45 | 120,013 | +0.03(+0.04%) |