Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.25 | 85.49 | 83.75 | 84.05 | 3,978,863 | -1.07(-1.26%) |
Apr 27, 2017 | 84.31 | 85.47 | 82.58 | 85.12 | 5,974,452 | +0.95(+1.12%) |
Apr 26, 2017 | 83.87 | 84.93 | 83.65 | 84.17 | 5,837,468 | +0.20(+0.24%) |
Apr 25, 2017 | 83.76 | 84.33 | 83.75 | 83.97 | 3,357,692 | +0.30(+0.36%) |
Apr 24, 2017 | 83.49 | 83.87 | 83.12 | 83.66 | 3,121,670 | +0.94(+1.13%) |
Apr 21, 2017 | 82.68 | 83.01 | 82.48 | 82.73 | 3,887,576 | +0.19(+0.23%) |
Apr 20, 2017 | 81.93 | 82.70 | 81.79 | 82.54 | 3,100,196 | +0.84(+1.02%) |
Apr 19, 2017 | 81.79 | 82.19 | 81.60 | 81.70 | 2,617,331 | +0.28(+0.35%) |
Apr 18, 2017 | 81.75 | 81.92 | 81.00 | 81.42 | 3,889,663 | -0.60(-0.73%) |
Apr 17, 2017 | 81.39 | 82.02 | 81.28 | 82.02 | 2,204,044 | +0.88(+1.09%) |
Apr 13, 2017 | 81.48 | 81.78 | 81.11 | 81.14 | 3,632,335 | -0.38(-0.47%) |
Apr 12, 2017 | 82.17 | 82.39 | 81.48 | 81.52 | 3,880,905 | -1.19(-1.44%) |
Apr 11, 2017 | 83.02 | 83.03 | 82.30 | 82.71 | 3,873,277 | -0.52(-0.63%) |
Apr 10, 2017 | 82.48 | 83.59 | 82.41 | 83.23 | 4,714,941 | +1.12(+1.36%) |
Apr 07, 2017 | 83.15 | 83.37 | 82.05 | 82.12 | 4,107,047 | -1.31(-1.57%) |
Apr 06, 2017 | 83.51 | 83.64 | 83.30 | 83.43 | 3,611,421 | -0.05(-0.07%) |
Apr 05, 2017 | 83.64 | 84.30 | 83.33 | 83.48 | 3,353,487 | +0.09(+0.10%) |
Apr 04, 2017 | 83.14 | 83.45 | 82.67 | 83.40 | 2,734,526 | +0.18(+0.22%) |
Apr 03, 2017 | 84.20 | 84.26 | 82.97 | 83.22 | 3,382,943 | -0.70(-0.84%) |
Mar 31, 2017 | 83.28 | 84.24 | 83.28 | 83.92 | 3,168,421 | +0.50(+0.60%) |
Mar 30, 2017 | 82.76 | 83.56 | 82.40 | 83.42 | 2,201,212 | +0.49(+0.59%) |
Mar 29, 2017 | 82.63 | 83.18 | 82.48 | 82.93 | 2,415,599 | -0.13(-0.15%) |
Mar 28, 2017 | 81.90 | 83.31 | 81.73 | 83.05 | 4,080,486 | +1.10(+1.35%) |
Mar 27, 2017 | 81.72 | 82.11 | 81.15 | 81.95 | 2,746,939 | -0.21(-0.26%) |
Mar 24, 2017 | 82.66 | 82.78 | 81.97 | 82.16 | 3,230,771 | -0.47(-0.57%) |
Mar 23, 2017 | 83.32 | 83.60 | 82.41 | 82.63 | 3,086,751 | -0.68(-0.82%) |
Mar 22, 2017 | 83.66 | 83.82 | 82.81 | 83.31 | 2,917,922 | +0.01(+0.01%) |
Mar 21, 2017 | 84.08 | 84.58 | 83.20 | 83.30 | 3,948,478 | -0.48(-0.57%) |
Mar 20, 2017 | 84.51 | 84.63 | 83.63 | 83.78 | 3,031,330 | -0.81(-0.95%) |
Mar 17, 2017 | 84.40 | 85.23 | 84.20 | 84.59 | 5,641,221 | +0.27(+0.32%) |
Mar 16, 2017 | 84.31 | 84.41 | 83.91 | 84.31 | 3,080,516 | +0.05(+0.06%) |
Mar 15, 2017 | 83.91 | 84.70 | 83.57 | 84.27 | 4,160,168 | +0.71(+0.85%) |
Mar 14, 2017 | 83.84 | 84.02 | 83.25 | 83.55 | 3,514,654 | -0.52(-0.61%) |
Mar 13, 2017 | 83.32 | 84.08 | 83.15 | 84.07 | 3,381,156 | +0.59(+0.71%) |
Mar 10, 2017 | 83.12 | 83.57 | 82.71 | 83.48 | 3,780,907 | +0.65(+0.78%) |
Mar 09, 2017 | 83.01 | 83.09 | 82.61 | 82.83 | 2,942,030 | +0.13(+0.16%) |
Mar 08, 2017 | 82.62 | 82.99 | 82.31 | 82.69 | 2,902,254 | +0.07(+0.09%) |
Mar 07, 2017 | 82.91 | 83.21 | 82.52 | 82.62 | 2,795,522 | -0.36(-0.43%) |
Mar 06, 2017 | 82.53 | 83.19 | 82.30 | 82.98 | 3,173,233 | +0.13(+0.16%) |
Mar 03, 2017 | 83.01 | 83.37 | 82.71 | 82.85 | 3,493,638 | -0.02(-0.02%) |
Mar 02, 2017 | 83.68 | 83.68 | 82.80 | 82.87 | 3,184,610 | -0.72(-0.86%) |
Mar 01, 2017 | 83.66 | 83.98 | 83.45 | 83.59 | 4,329,479 | +0.87(+1.05%) |
Feb 28, 2017 | 83.44 | 83.68 | 82.50 | 82.72 | 4,850,905 | -0.76(-0.91%) |
Feb 27, 2017 | 83.01 | 83.51 | 82.71 | 83.48 | 3,549,456 | +0.43(+0.52%) |
Feb 24, 2017 | 82.01 | 83.05 | 81.94 | 83.05 | 3,474,358 | +0.85(+1.04%) |
Feb 23, 2017 | 82.91 | 82.98 | 82.04 | 82.19 | 5,084,007 | -0.41(-0.50%) |
Feb 22, 2017 | 82.47 | 83.55 | 82.31 | 82.61 | 6,690,901 | -1.64(-1.95%) |
Feb 21, 2017 | 83.61 | 84.37 | 83.37 | 84.25 | 4,887,256 | +0.64(+0.77%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.55 | 84.57 | 83.42 | 83.86 | 6,584,533 | -0.76(-0.90%) |
Feb 15, 2017 | 84.50 | 84.73 | 84.04 | 84.62 | 3,574,216 | +0.02(+0.03%) |
Feb 14, 2017 | 84.35 | 84.87 | 83.53 | 84.59 | 7,574,074 | +0.38(+0.45%) |
Feb 13, 2017 | 83.56 | 84.24 | 83.46 | 84.21 | 4,995,972 | +0.90(+1.08%) |
Feb 10, 2017 | 82.66 | 83.44 | 82.48 | 83.31 | 5,169,997 | +0.68(+0.83%) |
Feb 09, 2017 | 82.40 | 83.06 | 82.29 | 82.63 | 3,112,638 | +0.23(+0.28%) |
Feb 08, 2017 | 82.13 | 82.58 | 81.90 | 82.40 | 4,378,583 | +0.36(+0.44%) |
Feb 07, 2017 | 82.57 | 82.65 | 81.74 | 82.03 | 4,624,633 | -0.29(-0.35%) |
Feb 06, 2017 | 82.76 | 83.05 | 82.08 | 82.32 | 4,437,508 | -0.69(-0.83%) |
Feb 03, 2017 | 82.04 | 83.21 | 81.75 | 83.01 | 6,261,175 | +1.44(+1.76%) |
Feb 02, 2017 | 81.72 | 82.04 | 81.04 | 81.58 | 5,608,834 | -0.19(-0.24%) |