Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.20 | 85.59 | 84.42 | 85.41 | 1,562,984 | +0.18(+0.21%) |
Apr 27, 2017 | 84.17 | 86.63 | 83.92 | 85.23 | 3,064,833 | +2.94(+3.57%) |
Apr 26, 2017 | 85.76 | 86.76 | 81.69 | 82.29 | 4,708,733 | -3.39(-3.96%) |
Apr 25, 2017 | 85.25 | 86.18 | 84.78 | 85.68 | 2,418,022 | +0.65(+0.77%) |
Apr 24, 2017 | 84.52 | 85.20 | 83.98 | 85.03 | 2,085,061 | +1.59(+1.91%) |
Apr 21, 2017 | 85.88 | 86.45 | 83.37 | 83.43 | 2,619,812 | -2.45(-2.85%) |
Apr 20, 2017 | 85.45 | 86.52 | 85.45 | 85.88 | 1,813,636 | +1.43(+1.70%) |
Apr 19, 2017 | 85.44 | 85.69 | 84.27 | 84.45 | 1,028,960 | -0.49(-0.58%) |
Apr 18, 2017 | 84.67 | 85.43 | 84.45 | 84.94 | 1,532,653 | -0.28(-0.33%) |
Apr 17, 2017 | 83.74 | 85.31 | 83.34 | 85.23 | 2,153,651 | +1.78(+2.14%) |
Apr 13, 2017 | 82.87 | 83.55 | 82.57 | 83.44 | 1,592,752 | +0.46(+0.56%) |
Apr 12, 2017 | 83.71 | 83.80 | 82.74 | 82.98 | 996,958 | -0.84(-1.01%) |
Apr 11, 2017 | 84.19 | 84.25 | 83.14 | 83.82 | 1,515,956 | -0.52(-0.62%) |
Apr 10, 2017 | 83.50 | 84.67 | 83.18 | 84.34 | 1,459,538 | +1.25(+1.51%) |
Apr 07, 2017 | 82.52 | 83.15 | 82.33 | 83.09 | 1,053,287 | +0.37(+0.45%) |
Apr 06, 2017 | 81.96 | 82.97 | 81.65 | 82.72 | 1,192,656 | +0.77(+0.94%) |
Apr 05, 2017 | 82.25 | 83.18 | 81.75 | 81.96 | 978,913 | -0.05(-0.06%) |
Apr 04, 2017 | 81.59 | 82.02 | 80.77 | 82.00 | 926,740 | +0.46(+0.56%) |
Apr 03, 2017 | 81.48 | 81.97 | 80.52 | 81.55 | 1,015,675 | +0.23(+0.28%) |
Mar 31, 2017 | 82.25 | 82.44 | 81.24 | 81.32 | 1,320,712 | -1.18(-1.43%) |
Mar 30, 2017 | 81.70 | 83.32 | 81.60 | 82.50 | 1,637,863 | +1.05(+1.29%) |
Mar 29, 2017 | 81.18 | 81.69 | 80.71 | 81.44 | 746,808 | -0.09(-0.10%) |
Mar 28, 2017 | 79.46 | 81.78 | 79.46 | 81.53 | 1,441,892 | +1.97(+2.48%) |
Mar 27, 2017 | 77.63 | 79.75 | 77.57 | 79.56 | 1,456,673 | +1.19(+1.52%) |
Mar 24, 2017 | 78.26 | 78.49 | 77.88 | 78.36 | 810,173 | +0.29(+0.38%) |
Mar 23, 2017 | 77.89 | 78.95 | 77.63 | 78.07 | 1,115,572 | +0.02(+0.02%) |
Mar 22, 2017 | 77.93 | 78.28 | 77.44 | 78.05 | 1,628,709 | +0.18(+0.23%) |
Mar 21, 2017 | 79.22 | 79.39 | 77.32 | 77.87 | 1,740,665 | -1.22(-1.55%) |
Mar 20, 2017 | 79.81 | 80.08 | 79.03 | 79.09 | 1,765,292 | -0.68(-0.86%) |
Mar 17, 2017 | 81.52 | 81.79 | 79.67 | 79.77 | 2,231,949 | -1.64(-2.01%) |
Mar 16, 2017 | 82.11 | 82.32 | 79.92 | 81.42 | 2,112,643 | -1.55(-1.86%) |
Mar 15, 2017 | 82.35 | 83.57 | 81.77 | 82.96 | 2,408,517 | +0.93(+1.13%) |
Mar 14, 2017 | 82.34 | 82.64 | 81.79 | 82.03 | 1,010,396 | -0.88(-1.06%) |
Mar 13, 2017 | 82.81 | 83.28 | 82.70 | 82.91 | 795,646 | +0.11(+0.14%) |
Mar 10, 2017 | 83.12 | 83.50 | 82.38 | 82.80 | 737,565 | -0.02(-0.02%) |
Mar 09, 2017 | 83.24 | 83.54 | 82.56 | 82.82 | 1,180,766 | -0.51(-0.61%) |
Mar 08, 2017 | 83.93 | 84.05 | 83.10 | 83.33 | 1,283,383 | -0.75(-0.89%) |
Mar 07, 2017 | 84.04 | 84.39 | 83.74 | 84.08 | 1,563,536 | -0.27(-0.32%) |
Mar 06, 2017 | 84.49 | 84.49 | 83.65 | 84.35 | 1,461,346 | -0.20(-0.23%) |
Mar 03, 2017 | 84.70 | 85.24 | 83.95 | 84.55 | 1,613,755 | +0.02(+0.02%) |
Mar 02, 2017 | 85.17 | 85.50 | 84.48 | 84.53 | 1,130,190 | -0.85(-1.00%) |
Mar 01, 2017 | 84.45 | 85.80 | 84.24 | 85.38 | 1,687,991 | +1.65(+1.97%) |
Feb 28, 2017 | 83.68 | 84.49 | 83.30 | 83.73 | 1,273,196 | +0.20(+0.24%) |
Feb 27, 2017 | 83.67 | 83.82 | 83.00 | 83.53 | 808,312 | +0.09(+0.10%) |
Feb 24, 2017 | 82.04 | 83.58 | 81.72 | 83.44 | 1,897,675 | +0.87(+1.05%) |
Feb 23, 2017 | 83.09 | 83.47 | 81.55 | 82.57 | 2,251,072 | -0.27(-0.33%) |
Feb 22, 2017 | 82.35 | 83.51 | 82.08 | 82.85 | 1,331,876 | +0.04(+0.05%) |
Feb 21, 2017 | 82.40 | 83.13 | 82.23 | 82.81 | 1,469,592 | +0.73(+0.89%) |
Feb 17, 2017 | 82.08 | 82.08 | 82.08 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 82.04 | 82.40 | 81.62 | 82.05 | 1,081,771 | +0.09(+0.12%) |
Feb 15, 2017 | 81.29 | 82.09 | 81.12 | 81.95 | 1,860,751 | +0.31(+0.38%) |
Feb 14, 2017 | 81.89 | 81.91 | 80.86 | 81.64 | 2,517,077 | -0.24(-0.29%) |
Feb 13, 2017 | 81.57 | 82.45 | 81.25 | 81.88 | 1,199,473 | +0.82(+1.01%) |
Feb 10, 2017 | 81.34 | 81.71 | 80.74 | 81.05 | 1,908,444 | -0.15(-0.19%) |
Feb 09, 2017 | 80.58 | 81.61 | 80.58 | 81.20 | 1,397,785 | +0.85(+1.06%) |
Feb 08, 2017 | 80.14 | 80.37 | 79.02 | 80.35 | 1,456,055 | +0.06(+0.07%) |
Feb 07, 2017 | 80.80 | 81.29 | 80.00 | 80.30 | 1,394,661 | -0.21(-0.26%) |
Feb 06, 2017 | 80.76 | 81.37 | 80.09 | 80.51 | 1,035,023 | -0.37(-0.46%) |
Feb 03, 2017 | 80.51 | 81.38 | 79.83 | 80.87 | 1,418,581 | +0.63(+0.79%) |
Feb 02, 2017 | 80.84 | 80.98 | 79.83 | 80.24 | 1,319,772 | -1.05(-1.29%) |