Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.32 | 91.23 | 88.51 | 89.79 | 861,623 | -0.64(-0.71%) |
Apr 27, 2017 | 85.86 | 91.50 | 85.86 | 90.44 | 1,229,287 | +8.48(+10.35%) |
Apr 26, 2017 | 81.25 | 82.03 | 80.64 | 81.96 | 641,922 | +1.10(+1.36%) |
Apr 25, 2017 | 80.89 | 81.32 | 80.51 | 80.85 | 449,359 | +0.42(+0.52%) |
Apr 24, 2017 | 80.97 | 81.00 | 80.18 | 80.44 | 238,123 | +0.53(+0.66%) |
Apr 21, 2017 | 79.89 | 80.27 | 79.58 | 79.91 | 314,530 | +0.03(+0.04%) |
Apr 20, 2017 | 79.02 | 79.97 | 78.30 | 79.88 | 347,717 | +1.24(+1.58%) |
Apr 19, 2017 | 78.17 | 78.98 | 77.87 | 78.64 | 285,033 | +0.73(+0.94%) |
Apr 18, 2017 | 77.37 | 78.13 | 76.81 | 77.91 | 475,847 | +0.56(+0.72%) |
Apr 17, 2017 | 76.46 | 77.49 | 76.30 | 77.35 | 363,163 | +0.78(+1.02%) |
Apr 13, 2017 | 76.98 | 77.18 | 75.95 | 76.57 | 358,212 | -0.55(-0.71%) |
Apr 12, 2017 | 77.28 | 77.35 | 76.58 | 77.12 | 435,142 | -0.15(-0.19%) |
Apr 11, 2017 | 76.85 | 77.80 | 76.73 | 77.26 | 653,549 | +0.29(+0.38%) |
Apr 10, 2017 | 77.31 | 77.76 | 76.43 | 76.97 | 660,724 | -0.52(-0.67%) |
Apr 07, 2017 | 77.72 | 78.42 | 77.15 | 77.49 | 352,300 | -0.60(-0.77%) |
Apr 06, 2017 | 78.29 | 78.31 | 77.51 | 78.09 | 230,441 | +0.02(+0.02%) |
Apr 05, 2017 | 78.76 | 79.20 | 78.04 | 78.07 | 553,254 | -0.65(-0.83%) |
Apr 04, 2017 | 79.80 | 79.93 | 78.41 | 78.72 | 287,550 | -1.14(-1.43%) |
Apr 03, 2017 | 79.39 | 80.32 | 79.39 | 79.86 | 332,097 | +0.37(+0.47%) |
Mar 31, 2017 | 79.67 | 80.03 | 79.10 | 79.49 | 396,492 | -0.33(-0.41%) |
Mar 30, 2017 | 79.53 | 79.89 | 79.08 | 79.82 | 161,722 | +0.25(+0.32%) |
Mar 29, 2017 | 79.24 | 79.63 | 79.08 | 79.57 | 145,933 | +0.20(+0.26%) |
Mar 28, 2017 | 78.87 | 79.49 | 78.83 | 79.37 | 232,162 | +0.37(+0.47%) |
Mar 27, 2017 | 78.35 | 79.38 | 77.94 | 79.00 | 264,073 | +0.07(+0.09%) |
Mar 24, 2017 | 77.47 | 79.52 | 77.47 | 78.93 | 609,420 | +1.41(+1.82%) |
Mar 23, 2017 | 77.74 | 78.08 | 77.35 | 77.52 | 452,070 | -0.22(-0.29%) |
Mar 22, 2017 | 77.80 | 78.00 | 77.01 | 77.74 | 455,740 | -0.31(-0.40%) |
Mar 21, 2017 | 80.46 | 81.12 | 77.94 | 78.05 | 710,935 | -2.45(-3.05%) |
Mar 20, 2017 | 80.57 | 80.87 | 80.18 | 80.51 | 169,124 | -0.06(-0.07%) |
Mar 17, 2017 | 79.97 | 81.05 | 79.66 | 80.57 | 513,555 | +0.48(+0.60%) |
Mar 16, 2017 | 80.88 | 80.88 | 79.48 | 80.09 | 176,641 | -0.70(-0.87%) |
Mar 15, 2017 | 79.84 | 80.99 | 79.45 | 80.79 | 352,302 | +1.24(+1.56%) |
Mar 14, 2017 | 79.79 | 79.79 | 79.03 | 79.55 | 222,117 | -0.28(-0.35%) |
Mar 13, 2017 | 79.08 | 79.89 | 78.89 | 79.83 | 340,533 | +0.56(+0.71%) |
Mar 10, 2017 | 79.53 | 79.82 | 78.76 | 79.27 | 402,749 | +0.09(+0.11%) |
Mar 09, 2017 | 78.56 | 79.42 | 78.39 | 79.18 | 400,449 | +0.78(+0.99%) |
Mar 08, 2017 | 79.33 | 79.33 | 78.27 | 78.40 | 269,413 | -0.68(-0.86%) |
Mar 07, 2017 | 79.07 | 79.86 | 78.93 | 79.08 | 222,357 | -0.19(-0.25%) |
Mar 06, 2017 | 79.12 | 79.65 | 79.01 | 79.28 | 326,754 | -0.31(-0.39%) |
Mar 03, 2017 | 80.66 | 80.78 | 79.57 | 79.59 | 428,965 | -1.20(-1.48%) |
Mar 02, 2017 | 82.14 | 82.14 | 80.70 | 80.79 | 264,766 | -1.46(-1.78%) |
Mar 01, 2017 | 81.25 | 82.64 | 80.96 | 82.25 | 529,271 | +1.92(+2.39%) |
Feb 28, 2017 | 81.52 | 81.55 | 80.31 | 80.33 | 339,054 | -1.25(-1.53%) |
Feb 27, 2017 | 81.85 | 81.90 | 81.43 | 81.58 | 276,442 | -0.37(-0.45%) |
Feb 24, 2017 | 81.14 | 82.02 | 81.14 | 81.95 | 262,751 | +0.35(+0.43%) |
Feb 23, 2017 | 81.33 | 81.61 | 80.02 | 81.60 | 314,362 | +0.52(+0.64%) |
Feb 22, 2017 | 81.65 | 81.98 | 80.99 | 81.08 | 330,171 | -0.22(-0.28%) |
Feb 21, 2017 | 79.99 | 81.89 | 79.99 | 81.31 | 524,621 | +0.33(+0.41%) |
Feb 17, 2017 | 80.97 | 80.97 | 80.97 | 0 | +1.04(+1.30%) | |
Feb 16, 2017 | 83.90 | 83.90 | 79.29 | 79.93 | 999,546 | -4.77(-5.63%) |
Feb 15, 2017 | 84.55 | 85.08 | 84.36 | 84.70 | 283,763 | +0.03(+0.03%) |
Feb 14, 2017 | 83.99 | 84.88 | 83.85 | 84.68 | 198,632 | +0.50(+0.59%) |
Feb 13, 2017 | 84.06 | 84.57 | 83.69 | 84.18 | 378,744 | +0.50(+0.59%) |
Feb 10, 2017 | 83.76 | 84.07 | 82.45 | 83.68 | 168,299 | -0.09(-0.10%) |
Feb 09, 2017 | 83.77 | 84.16 | 82.67 | 83.77 | 256,567 | +0.00(+0.00%) |
Feb 08, 2017 | 82.93 | 83.78 | 82.72 | 83.77 | 332,468 | +0.33(+0.40%) |
Feb 07, 2017 | 83.76 | 83.96 | 83.28 | 83.44 | 156,357 | +0.04(+0.05%) |
Feb 06, 2017 | 84.10 | 84.10 | 83.01 | 83.40 | 273,802 | -0.79(-0.94%) |
Feb 03, 2017 | 83.02 | 84.27 | 83.02 | 84.19 | 486,803 | +1.84(+2.24%) |
Feb 02, 2017 | 81.74 | 82.97 | 81.56 | 82.35 | 326,466 | +0.04(+0.05%) |