Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.30 | 86.34 | 86.30 | 86.31 | 911,931 | -0.02(-0.02%) |
Apr 27, 2017 | 86.31 | 86.33 | 86.30 | 86.33 | 465,854 | +0.02(+0.02%) |
Apr 26, 2017 | 86.31 | 86.32 | 86.30 | 86.31 | 319,369 | +0.03(+0.03%) |
Apr 25, 2017 | 86.29 | 86.31 | 86.26 | 86.29 | 598,681 | -0.02(-0.02%) |
Apr 24, 2017 | 86.32 | 86.32 | 86.28 | 86.30 | 436,231 | -0.01(-0.01%) |
Apr 21, 2017 | 86.31 | 86.32 | 86.29 | 86.31 | 312,107 | +0.02(+0.02%) |
Apr 20, 2017 | 86.30 | 86.30 | 86.28 | 86.29 | 573,290 | -0.01(-0.01%) |
Apr 19, 2017 | 86.30 | 86.33 | 86.28 | 86.30 | 931,781 | +0.01(+0.01%) |
Apr 18, 2017 | 86.28 | 86.31 | 86.28 | 86.29 | 543,792 | +0.03(+0.03%) |
Apr 17, 2017 | 86.28 | 86.29 | 86.27 | 86.27 | 606,683 | -0.02(-0.02%) |
Apr 13, 2017 | 86.27 | 86.29 | 86.25 | 86.29 | 567,433 | +0.02(+0.02%) |
Apr 12, 2017 | 86.24 | 86.27 | 86.24 | 86.27 | 425,356 | +0.02(+0.02%) |
Apr 11, 2017 | 86.23 | 86.26 | 86.23 | 86.25 | 497,860 | +0.03(+0.03%) |
Apr 10, 2017 | 86.26 | 86.26 | 86.22 | 86.23 | 607,118 | -0.01(-0.01%) |
Apr 07, 2017 | 86.26 | 86.26 | 86.23 | 86.23 | 497,747 | +0.00(+0.00%) |
Apr 06, 2017 | 86.25 | 86.26 | 86.23 | 86.23 | 532,906 | +0.00(+0.00%) |
Apr 05, 2017 | 86.25 | 86.25 | 86.22 | 86.23 | 614,959 | -0.01(-0.01%) |
Apr 04, 2017 | 86.24 | 86.25 | 86.23 | 86.24 | 691,313 | +0.01(+0.01%) |
Apr 03, 2017 | 86.24 | 86.24 | 86.23 | 86.23 | 975,280 | +0.01(+0.02%) |
Mar 31, 2017 | 86.20 | 86.23 | 86.20 | 86.22 | 744,948 | +0.03(+0.03%) |
Mar 30, 2017 | 86.20 | 86.20 | 86.18 | 86.20 | 457,136 | +0.00(+0.00%) |
Mar 29, 2017 | 86.18 | 86.20 | 86.18 | 86.20 | 470,786 | +0.03(+0.03%) |
Mar 28, 2017 | 86.20 | 86.20 | 86.16 | 86.17 | 926,094 | -0.01(-0.01%) |
Mar 27, 2017 | 86.20 | 86.20 | 86.17 | 86.18 | 593,475 | +0.01(+0.01%) |
Mar 24, 2017 | 86.16 | 86.18 | 86.16 | 86.17 | 357,699 | +0.00(+0.00%) |
Mar 23, 2017 | 86.14 | 86.17 | 86.14 | 86.17 | 297,731 | +0.02(+0.02%) |
Mar 22, 2017 | 86.15 | 86.17 | 86.14 | 86.15 | 536,603 | +0.01(+0.01%) |
Mar 21, 2017 | 86.15 | 86.17 | 86.14 | 86.14 | 916,176 | -0.01(-0.01%) |
Mar 20, 2017 | 86.16 | 86.16 | 86.14 | 86.15 | 484,723 | +0.02(+0.02%) |
Mar 17, 2017 | 86.14 | 86.15 | 86.14 | 86.14 | 590,348 | +0.00(+0.00%) |
Mar 16, 2017 | 86.14 | 86.16 | 86.12 | 86.14 | 2,234,972 | +0.02(+0.02%) |
Mar 15, 2017 | 86.10 | 86.14 | 86.10 | 86.12 | 2,613,428 | +0.02(+0.02%) |
Mar 14, 2017 | 86.11 | 86.11 | 86.10 | 86.10 | 507,467 | -0.01(-0.01%) |
Mar 13, 2017 | 86.11 | 86.11 | 86.10 | 86.11 | 706,986 | +0.01(+0.01%) |
Mar 10, 2017 | 86.10 | 86.10 | 86.09 | 86.10 | 687,064 | +0.02(+0.02%) |
Mar 09, 2017 | 86.09 | 86.09 | 86.09 | 86.09 | 690,891 | -0.01(-0.01%) |
Mar 08, 2017 | 86.09 | 86.11 | 86.08 | 86.09 | 878,098 | +0.00(+0.00%) |
Mar 07, 2017 | 86.10 | 86.10 | 86.09 | 86.09 | 630,732 | +0.00(+0.00%) |
Mar 06, 2017 | 86.09 | 86.10 | 86.09 | 86.09 | 394,492 | +0.02(+0.02%) |
Mar 03, 2017 | 86.09 | 86.09 | 86.06 | 86.08 | 500,290 | +0.01(+0.01%) |
Mar 02, 2017 | 86.06 | 86.09 | 86.05 | 86.07 | 642,435 | -0.01(-0.01%) |
Mar 01, 2017 | 86.08 | 86.08 | 86.06 | 86.08 | 689,085 | +0.01(+0.01%) |
Feb 28, 2017 | 86.07 | 86.08 | 86.05 | 86.07 | 948,405 | -0.01(-0.01%) |
Feb 27, 2017 | 86.07 | 86.07 | 86.05 | 86.07 | 394,327 | +0.03(+0.03%) |
Feb 24, 2017 | 86.06 | 86.07 | 86.05 | 86.05 | 330,769 | +0.00(+0.00%) |
Feb 23, 2017 | 86.05 | 86.06 | 86.03 | 86.05 | 674,736 | +0.02(+0.02%) |
Feb 22, 2017 | 86.02 | 86.03 | 86.01 | 86.03 | 576,450 | +0.01(+0.01%) |
Feb 21, 2017 | 86.02 | 86.02 | 86.01 | 86.02 | 541,547 | +0.00(+0.00%) |
Feb 17, 2017 | 86.02 | 86.02 | 86.02 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 85.96 | 86.00 | 85.96 | 86.00 | 447,671 | +0.03(+0.04%) |
Feb 15, 2017 | 85.96 | 85.98 | 85.95 | 85.96 | 643,590 | +0.00(+0.00%) |
Feb 14, 2017 | 85.96 | 86.00 | 85.96 | 85.96 | 532,079 | +0.00(+0.00%) |
Feb 13, 2017 | 85.95 | 85.98 | 85.95 | 85.96 | 675,747 | +0.02(+0.02%) |
Feb 10, 2017 | 85.95 | 85.96 | 85.94 | 85.95 | 519,264 | +0.00(+0.00%) |
Feb 09, 2017 | 85.95 | 85.96 | 85.93 | 85.95 | 784,664 | +0.00(+0.00%) |
Feb 08, 2017 | 85.95 | 85.93 | 85.95 | 934,948 | +0.00(+0.00%) | |
Feb 07, 2017 | 85.93 | 85.95 | 85.91 | 85.95 | 1,439,454 | +0.01(+0.01%) |
Feb 06, 2017 | 85.95 | 85.95 | 85.92 | 85.94 | 473,816 | +0.02(+0.02%) |
Feb 03, 2017 | 85.94 | 85.94 | 85.90 | 85.92 | 500,886 | +0.01(+0.01%) |
Feb 02, 2017 | 85.92 | 85.92 | 85.90 | 85.91 | 565,800 | +0.02(+0.02%) |