Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.83 | 87.85 | 87.11 | 87.17 | 222,389 | -0.55(-0.62%) |
Apr 27, 2017 | 87.78 | 87.86 | 87.33 | 87.72 | 221,672 | +0.06(+0.07%) |
Apr 26, 2017 | 87.64 | 88.07 | 87.50 | 87.66 | 391,317 | -0.09(-0.11%) |
Apr 25, 2017 | 87.69 | 87.90 | 87.43 | 87.75 | 361,428 | +0.43(+0.49%) |
Apr 24, 2017 | 87.28 | 87.47 | 87.07 | 87.33 | 433,145 | +1.01(+1.17%) |
Apr 21, 2017 | 86.55 | 86.63 | 86.15 | 86.31 | 261,508 | -0.34(-0.39%) |
Apr 20, 2017 | 86.28 | 86.79 | 86.07 | 86.65 | 400,962 | +0.73(+0.85%) |
Apr 19, 2017 | 86.24 | 86.42 | 85.78 | 85.92 | 251,856 | -0.03(-0.03%) |
Apr 18, 2017 | 85.86 | 86.10 | 85.55 | 85.95 | 328,676 | -0.25(-0.29%) |
Apr 17, 2017 | 85.62 | 86.19 | 85.44 | 86.19 | 229,255 | +0.85(+1.00%) |
Apr 13, 2017 | 85.88 | 86.08 | 85.32 | 85.34 | 309,452 | -0.64(-0.74%) |
Apr 12, 2017 | 86.64 | 86.64 | 85.87 | 85.98 | 253,266 | -0.75(-0.86%) |
Apr 11, 2017 | 86.44 | 86.73 | 85.92 | 86.73 | 238,363 | +0.18(+0.21%) |
Apr 10, 2017 | 86.41 | 86.87 | 86.22 | 86.55 | 234,780 | +0.20(+0.24%) |
Apr 07, 2017 | 86.36 | 86.61 | 86.12 | 86.35 | 207,664 | -0.14(-0.16%) |
Apr 06, 2017 | 86.04 | 86.66 | 85.79 | 86.48 | 247,877 | +0.50(+0.58%) |
Apr 05, 2017 | 86.72 | 87.13 | 85.88 | 85.98 | 253,449 | -0.39(-0.45%) |
Apr 04, 2017 | 86.33 | 86.47 | 86.18 | 86.37 | 404,209 | -0.06(-0.07%) |
Apr 03, 2017 | 86.94 | 87.03 | 85.88 | 86.43 | 718,229 | -0.40(-0.46%) |
Mar 31, 2017 | 86.83 | 87.12 | 86.70 | 86.83 | 345,562 | -0.04(-0.05%) |
Mar 30, 2017 | 86.53 | 86.96 | 86.37 | 86.87 | 293,310 | +0.35(+0.40%) |
Mar 29, 2017 | 86.21 | 86.58 | 85.97 | 86.53 | 349,628 | +0.28(+0.33%) |
Mar 28, 2017 | 85.35 | 86.44 | 85.28 | 86.24 | 222,902 | +0.77(+0.90%) |
Mar 27, 2017 | 84.90 | 85.62 | 84.57 | 85.48 | 371,617 | -0.20(-0.23%) |
Mar 24, 2017 | 85.99 | 86.18 | 85.32 | 85.67 | 288,414 | +0.02(+0.02%) |
Mar 23, 2017 | 85.57 | 86.27 | 85.48 | 85.65 | 270,905 | +0.03(+0.04%) |
Mar 22, 2017 | 85.29 | 85.74 | 85.02 | 85.62 | 252,889 | +0.24(+0.28%) |
Mar 21, 2017 | 87.19 | 87.22 | 85.30 | 85.38 | 726,790 | -1.47(-1.70%) |
Mar 20, 2017 | 87.09 | 87.11 | 86.71 | 86.86 | 205,129 | -0.29(-0.33%) |
Mar 17, 2017 | 87.39 | 87.42 | 86.98 | 87.15 | 611,859 | -0.03(-0.03%) |
Mar 16, 2017 | 87.46 | 87.48 | 87.05 | 87.17 | 268,599 | -0.13(-0.15%) |
Mar 15, 2017 | 86.62 | 87.50 | 86.50 | 87.30 | 571,205 | +1.01(+1.17%) |
Mar 14, 2017 | 86.41 | 86.41 | 85.87 | 86.29 | 215,489 | -0.41(-0.47%) |
Mar 13, 2017 | 86.56 | 86.79 | 86.47 | 86.70 | 297,078 | +0.15(+0.18%) |
Mar 10, 2017 | 86.65 | 86.83 | 86.06 | 86.55 | 268,493 | +0.44(+0.51%) |
Mar 09, 2017 | 86.32 | 86.55 | 85.74 | 86.10 | 824,272 | -0.17(-0.20%) |
Mar 08, 2017 | 86.70 | 86.87 | 86.22 | 86.27 | 277,853 | -0.31(-0.35%) |
Mar 07, 2017 | 86.84 | 86.88 | 86.50 | 86.58 | 457,922 | -0.37(-0.43%) |
Mar 06, 2017 | 87.07 | 87.15 | 86.66 | 86.95 | 567,903 | -0.48(-0.55%) |
Mar 03, 2017 | 87.50 | 87.63 | 87.14 | 87.44 | 326,746 | -0.02(-0.02%) |
Mar 02, 2017 | 88.20 | 88.20 | 87.41 | 87.45 | 378,352 | -0.79(-0.89%) |
Mar 01, 2017 | 87.88 | 88.47 | 87.77 | 88.24 | 386,456 | +1.20(+1.37%) |
Feb 28, 2017 | 87.15 | 87.45 | 86.89 | 87.05 | 292,770 | -0.28(-0.32%) |
Feb 27, 2017 | 87.14 | 87.46 | 86.98 | 87.33 | 306,177 | +0.20(+0.22%) |
Feb 24, 2017 | 86.48 | 87.13 | 86.41 | 87.13 | 478,185 | +0.18(+0.20%) |
Feb 23, 2017 | 87.44 | 87.54 | 86.76 | 86.95 | 350,285 | -0.20(-0.23%) |
Feb 22, 2017 | 87.27 | 87.36 | 86.94 | 87.16 | 294,900 | -0.23(-0.26%) |
Feb 21, 2017 | 86.92 | 87.44 | 86.88 | 87.39 | 368,142 | +0.59(+0.67%) |
Feb 17, 2017 | 86.80 | 86.80 | 86.80 | 0 | +0.03(+0.04%) | |
Feb 16, 2017 | 86.91 | 87.17 | 86.52 | 86.77 | 312,635 | -0.07(-0.08%) |
Feb 15, 2017 | 86.45 | 86.94 | 86.36 | 86.83 | 263,859 | +0.32(+0.37%) |
Feb 14, 2017 | 86.15 | 86.55 | 86.00 | 86.51 | 519,449 | +0.23(+0.27%) |
Feb 13, 2017 | 86.16 | 86.47 | 86.13 | 86.28 | 341,532 | +0.42(+0.48%) |
Feb 10, 2017 | 85.66 | 85.95 | 85.51 | 85.87 | 280,181 | +0.58(+0.68%) |
Feb 09, 2017 | 84.90 | 85.43 | 84.83 | 85.29 | 361,039 | +0.48(+0.57%) |
Feb 08, 2017 | 84.82 | 84.20 | 84.81 | 386,051 | +0.20(+0.24%) | |
Feb 07, 2017 | 84.85 | 85.03 | 84.47 | 84.60 | 370,531 | -0.17(-0.20%) |
Feb 06, 2017 | 84.85 | 85.14 | 84.68 | 84.77 | 475,974 | -0.38(-0.45%) |
Feb 03, 2017 | 84.89 | 85.21 | 84.68 | 85.15 | 379,989 | +0.80(+0.95%) |
Feb 02, 2017 | 84.09 | 84.52 | 83.85 | 84.36 | 335,411 | +0.18(+0.21%) |