Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.18 | 86.42 | 84.66 | 84.96 | 3,935,962 | -1.08(-1.26%) |
Apr 27, 2017 | 85.23 | 86.40 | 83.48 | 86.05 | 5,910,033 | +0.96(+1.12%) |
Apr 26, 2017 | 84.78 | 85.86 | 84.56 | 85.09 | 5,774,526 | +0.21(+0.24%) |
Apr 25, 2017 | 84.67 | 85.25 | 84.66 | 84.88 | 3,321,488 | +0.31(+0.36%) |
Apr 24, 2017 | 84.40 | 84.78 | 84.03 | 84.58 | 3,088,011 | +0.95(+1.13%) |
Apr 21, 2017 | 83.58 | 83.91 | 83.37 | 83.63 | 3,845,659 | +0.19(+0.23%) |
Apr 20, 2017 | 82.82 | 83.60 | 82.68 | 83.44 | 3,066,769 | +0.85(+1.02%) |
Apr 19, 2017 | 82.69 | 83.09 | 82.49 | 82.59 | 2,589,110 | +0.28(+0.35%) |
Apr 18, 2017 | 82.64 | 82.81 | 81.88 | 82.31 | 3,847,723 | -0.61(-0.73%) |
Apr 17, 2017 | 82.28 | 82.92 | 82.16 | 82.92 | 2,180,279 | +0.89(+1.09%) |
Apr 13, 2017 | 82.37 | 82.67 | 81.99 | 82.02 | 3,593,170 | -0.39(-0.47%) |
Apr 12, 2017 | 83.07 | 83.29 | 82.37 | 82.41 | 3,839,059 | -1.20(-1.44%) |
Apr 11, 2017 | 83.93 | 83.94 | 83.20 | 83.61 | 3,831,514 | -0.53(-0.63%) |
Apr 10, 2017 | 83.37 | 84.50 | 83.31 | 84.14 | 4,664,103 | +1.13(+1.36%) |
Apr 07, 2017 | 84.05 | 84.28 | 82.95 | 83.01 | 4,062,763 | -1.33(-1.57%) |
Apr 06, 2017 | 84.42 | 84.55 | 84.21 | 84.34 | 3,572,481 | -0.06(-0.07%) |
Apr 05, 2017 | 84.55 | 85.22 | 84.24 | 84.39 | 3,317,328 | +0.09(+0.10%) |
Apr 04, 2017 | 84.05 | 84.36 | 83.57 | 84.31 | 2,705,041 | +0.18(+0.22%) |
Apr 03, 2017 | 85.12 | 85.18 | 83.87 | 84.13 | 3,346,467 | -0.71(-0.84%) |
Mar 31, 2017 | 84.19 | 85.15 | 84.19 | 84.84 | 3,134,258 | +0.51(+0.60%) |
Mar 30, 2017 | 83.66 | 84.47 | 83.30 | 84.33 | 2,177,477 | +0.50(+0.59%) |
Mar 29, 2017 | 83.53 | 84.09 | 83.38 | 83.83 | 2,389,553 | -0.13(-0.15%) |
Mar 28, 2017 | 82.80 | 84.22 | 82.62 | 83.96 | 4,036,489 | +1.11(+1.35%) |
Mar 27, 2017 | 82.61 | 83.00 | 82.03 | 82.84 | 2,717,321 | -0.21(-0.26%) |
Mar 24, 2017 | 83.56 | 83.68 | 82.86 | 83.06 | 3,195,936 | -0.47(-0.57%) |
Mar 23, 2017 | 84.23 | 84.51 | 83.31 | 83.53 | 3,053,468 | -0.69(-0.82%) |
Mar 22, 2017 | 84.57 | 84.73 | 83.71 | 84.22 | 2,886,459 | +0.01(+0.01%) |
Mar 21, 2017 | 85.00 | 85.50 | 84.11 | 84.21 | 3,905,904 | -0.48(-0.57%) |
Mar 20, 2017 | 85.43 | 85.55 | 84.54 | 84.69 | 2,998,645 | -0.81(-0.95%) |
Mar 17, 2017 | 85.32 | 86.16 | 85.11 | 85.51 | 5,580,395 | +0.28(+0.32%) |
Mar 16, 2017 | 85.23 | 85.33 | 84.83 | 85.23 | 3,047,300 | +0.05(+0.06%) |
Mar 15, 2017 | 84.83 | 85.62 | 84.48 | 85.18 | 4,115,311 | +0.72(+0.85%) |
Mar 14, 2017 | 84.75 | 84.93 | 84.16 | 84.47 | 3,476,757 | -0.52(-0.61%) |
Mar 13, 2017 | 84.23 | 85.00 | 84.05 | 84.99 | 3,344,699 | +0.60(+0.71%) |
Mar 10, 2017 | 84.02 | 84.48 | 83.61 | 84.39 | 3,740,140 | +0.66(+0.78%) |
Mar 09, 2017 | 83.91 | 84.00 | 83.51 | 83.73 | 2,910,308 | +0.13(+0.16%) |
Mar 08, 2017 | 83.52 | 83.90 | 83.21 | 83.60 | 2,870,961 | +0.07(+0.09%) |
Mar 07, 2017 | 83.81 | 84.12 | 83.42 | 83.52 | 2,765,380 | -0.36(-0.43%) |
Mar 06, 2017 | 83.43 | 84.10 | 83.20 | 83.89 | 3,139,018 | +0.13(+0.16%) |
Mar 03, 2017 | 83.91 | 84.28 | 83.62 | 83.75 | 3,455,968 | -0.02(-0.02%) |
Mar 02, 2017 | 84.59 | 84.59 | 83.70 | 83.77 | 3,150,272 | -0.73(-0.86%) |
Mar 01, 2017 | 84.58 | 84.90 | 84.35 | 84.50 | 4,282,797 | +0.88(+1.05%) |
Feb 28, 2017 | 84.35 | 84.59 | 83.40 | 83.62 | 4,798,601 | -0.77(-0.91%) |
Feb 27, 2017 | 83.92 | 84.42 | 83.61 | 84.39 | 3,511,184 | +0.43(+0.52%) |
Feb 24, 2017 | 82.91 | 83.96 | 82.84 | 83.95 | 3,436,896 | +0.86(+1.04%) |
Feb 23, 2017 | 83.81 | 83.88 | 82.93 | 83.09 | 5,029,189 | -0.42(-0.50%) |
Feb 22, 2017 | 83.37 | 84.47 | 83.21 | 83.51 | 6,618,757 | -1.66(-1.95%) |
Feb 21, 2017 | 84.52 | 85.29 | 84.28 | 85.17 | 4,834,560 | +0.65(+0.77%) |
Feb 17, 2017 | 84.52 | 84.52 | 84.52 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 85.47 | 85.49 | 84.33 | 84.77 | 6,513,536 | -0.77(-0.90%) |
Feb 15, 2017 | 85.42 | 85.66 | 84.96 | 85.54 | 3,535,678 | +0.02(+0.03%) |
Feb 14, 2017 | 85.27 | 85.79 | 84.44 | 85.52 | 7,492,408 | +0.38(+0.45%) |
Feb 13, 2017 | 84.47 | 85.16 | 84.37 | 85.13 | 4,942,104 | +0.91(+1.08%) |
Feb 10, 2017 | 83.56 | 84.35 | 83.38 | 84.22 | 5,114,252 | +0.69(+0.83%) |
Feb 09, 2017 | 83.30 | 83.96 | 83.19 | 83.53 | 3,079,077 | +0.24(+0.28%) |
Feb 08, 2017 | 83.02 | 83.48 | 82.79 | 83.30 | 4,331,372 | +0.37(+0.44%) |
Feb 07, 2017 | 83.47 | 83.56 | 82.63 | 82.93 | 4,574,769 | -0.29(-0.35%) |
Feb 06, 2017 | 83.66 | 83.96 | 82.97 | 83.22 | 4,389,662 | -0.70(-0.83%) |
Feb 03, 2017 | 82.94 | 84.11 | 82.64 | 83.92 | 6,193,665 | +1.45(+1.76%) |
Feb 02, 2017 | 82.61 | 82.94 | 81.92 | 82.46 | 5,548,357 | -0.20(-0.24%) |