Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.15 | 81.15 | 79.97 | 80.05 | 29,500 | -1.09(-1.35%) |
Apr 27, 2017 | 81.63 | 81.70 | 80.94 | 81.15 | 22,277 | -0.23(-0.28%) |
Apr 26, 2017 | 80.59 | 81.87 | 80.59 | 81.38 | 46,252 | +0.83(+1.03%) |
Apr 25, 2017 | 80.41 | 80.98 | 80.23 | 80.54 | 31,425 | +0.83(+1.04%) |
Apr 24, 2017 | 79.56 | 79.84 | 79.40 | 79.71 | 38,311 | +1.03(+1.30%) |
Apr 21, 2017 | 78.74 | 78.83 | 78.14 | 78.69 | 19,222 | -0.19(-0.23%) |
Apr 20, 2017 | 78.35 | 78.93 | 78.28 | 78.87 | 20,524 | +0.98(+1.26%) |
Apr 19, 2017 | 77.95 | 78.41 | 77.78 | 77.89 | 29,651 | +0.23(+0.30%) |
Apr 18, 2017 | 77.18 | 77.69 | 76.95 | 77.66 | 30,430 | +0.15(+0.19%) |
Apr 17, 2017 | 77.08 | 77.58 | 76.79 | 77.51 | 55,956 | +0.64(+0.83%) |
Apr 13, 2017 | 77.38 | 77.65 | 76.71 | 76.87 | 22,315 | -0.59(-0.76%) |
Apr 12, 2017 | 78.45 | 78.45 | 77.43 | 77.46 | 31,236 | -1.08(-1.38%) |
Apr 11, 2017 | 77.65 | 78.65 | 77.65 | 78.55 | 20,361 | +0.72(+0.93%) |
Apr 10, 2017 | 77.95 | 78.67 | 77.70 | 77.83 | 35,094 | +0.08(+0.11%) |
Apr 07, 2017 | 77.46 | 77.99 | 77.46 | 77.74 | 19,099 | +0.05(+0.06%) |
Apr 06, 2017 | 76.96 | 77.73 | 76.80 | 77.70 | 34,635 | +0.84(+1.10%) |
Apr 05, 2017 | 78.52 | 78.81 | 76.83 | 76.85 | 45,430 | -1.03(-1.32%) |
Apr 04, 2017 | 78.18 | 78.51 | 77.69 | 77.88 | 64,006 | -0.34(-0.44%) |
Apr 03, 2017 | 79.39 | 79.43 | 78.12 | 78.22 | 203,007 | -1.00(-1.26%) |
Mar 31, 2017 | 78.94 | 79.42 | 78.66 | 79.22 | 46,045 | +0.34(+0.43%) |
Mar 30, 2017 | 78.37 | 78.98 | 78.35 | 78.88 | 19,975 | +0.63(+0.80%) |
Mar 29, 2017 | 77.95 | 78.55 | 77.79 | 78.25 | 30,776 | +0.38(+0.49%) |
Mar 28, 2017 | 77.22 | 77.97 | 77.17 | 77.87 | 52,120 | +0.56(+0.73%) |
Mar 27, 2017 | 76.10 | 77.43 | 76.00 | 77.31 | 43,763 | +0.40(+0.52%) |
Mar 24, 2017 | 77.09 | 77.34 | 76.51 | 76.91 | 43,055 | +0.13(+0.17%) |
Mar 23, 2017 | 75.87 | 77.10 | 75.87 | 76.78 | 31,541 | +0.91(+1.20%) |
Mar 22, 2017 | 75.97 | 76.36 | 75.35 | 75.86 | 35,903 | -0.42(-0.56%) |
Mar 21, 2017 | 79.00 | 79.00 | 76.21 | 76.29 | 37,706 | -2.30(-2.93%) |
Mar 20, 2017 | 78.90 | 78.96 | 78.44 | 78.59 | 95,201 | -0.37(-0.47%) |
Mar 17, 2017 | 78.49 | 79.07 | 78.20 | 78.96 | 20,309 | +0.51(+0.65%) |
Mar 16, 2017 | 78.36 | 78.51 | 78.17 | 78.46 | 27,713 | +0.28(+0.35%) |
Mar 15, 2017 | 77.32 | 78.28 | 77.11 | 78.18 | 23,596 | +1.14(+1.49%) |
Mar 14, 2017 | 77.23 | 77.59 | 76.32 | 77.04 | 46,375 | -0.53(-0.68%) |
Mar 13, 2017 | 77.19 | 77.76 | 77.19 | 77.56 | 41,727 | +0.30(+0.39%) |
Mar 10, 2017 | 77.40 | 77.46 | 76.68 | 77.26 | 51,867 | +0.41(+0.53%) |
Mar 09, 2017 | 77.25 | 77.54 | 76.84 | 76.85 | 112,436 | -0.39(-0.50%) |
Mar 08, 2017 | 77.99 | 78.24 | 77.24 | 77.24 | 33,336 | -0.66(-0.84%) |
Mar 07, 2017 | 78.27 | 78.35 | 77.82 | 77.89 | 54,789 | -0.45(-0.58%) |
Mar 06, 2017 | 78.78 | 78.78 | 78.07 | 78.35 | 98,864 | -0.66(-0.83%) |
Mar 03, 2017 | 79.21 | 79.50 | 78.73 | 79.00 | 54,886 | -0.19(-0.24%) |
Mar 02, 2017 | 80.08 | 80.08 | 79.14 | 79.20 | 89,853 | -0.90(-1.13%) |
Mar 01, 2017 | 79.49 | 80.37 | 79.49 | 80.10 | 129,055 | +1.64(+2.09%) |
Feb 28, 2017 | 79.56 | 79.56 | 78.46 | 78.46 | 69,592 | -1.13(-1.43%) |
Feb 27, 2017 | 78.89 | 79.67 | 78.79 | 79.59 | 55,668 | +0.70(+0.89%) |
Feb 24, 2017 | 78.39 | 78.91 | 78.37 | 78.89 | 50,144 | -0.07(-0.09%) |
Feb 23, 2017 | 79.72 | 79.72 | 78.45 | 78.96 | 40,176 | -0.45(-0.57%) |
Feb 22, 2017 | 79.67 | 79.67 | 79.15 | 79.42 | 50,424 | -0.29(-0.36%) |
Feb 21, 2017 | 79.77 | 80.05 | 79.50 | 79.70 | 32,776 | +0.11(+0.14%) |
Feb 17, 2017 | 79.59 | 79.59 | 79.59 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 79.78 | 79.85 | 79.10 | 79.55 | 28,986 | -0.24(-0.30%) |
Feb 15, 2017 | 79.23 | 79.80 | 78.99 | 79.79 | 100,429 | +0.41(+0.51%) |
Feb 14, 2017 | 79.03 | 79.44 | 78.90 | 79.38 | 32,151 | +0.31(+0.40%) |
Feb 13, 2017 | 79.27 | 79.57 | 78.89 | 79.07 | 68,202 | +0.30(+0.37%) |
Feb 10, 2017 | 78.47 | 78.94 | 78.41 | 78.77 | 33,333 | +0.72(+0.92%) |
Feb 09, 2017 | 77.38 | 78.34 | 77.38 | 78.05 | 30,460 | +0.85(+1.10%) |
Feb 08, 2017 | 77.38 | 77.46 | 76.68 | 77.20 | 184,240 | -0.50(-0.64%) |
Feb 07, 2017 | 78.12 | 78.36 | 77.54 | 77.70 | 47,339 | -0.35(-0.45%) |
Feb 06, 2017 | 78.39 | 78.67 | 77.94 | 78.05 | 41,722 | -0.64(-0.81%) |
Feb 03, 2017 | 77.95 | 78.74 | 77.87 | 78.69 | 38,662 | +1.15(+1.49%) |
Feb 02, 2017 | 77.76 | 77.98 | 77.31 | 77.53 | 64,815 | -0.34(-0.44%) |