Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.96 | 81.30 | 80.36 | 80.90 | 1,849,464 | -0.26(-0.32%) |
Apr 27, 2017 | 81.44 | 81.86 | 81.09 | 81.16 | 1,727,451 | -0.36(-0.44%) |
Apr 26, 2017 | 81.15 | 82.08 | 81.02 | 81.52 | 2,918,638 | +0.40(+0.49%) |
Apr 25, 2017 | 80.09 | 81.44 | 80.07 | 81.12 | 1,896,361 | +1.29(+1.62%) |
Apr 24, 2017 | 79.57 | 80.15 | 79.41 | 79.83 | 1,414,162 | +0.75(+0.95%) |
Apr 21, 2017 | 79.80 | 79.98 | 78.92 | 79.08 | 1,617,642 | -0.79(-0.99%) |
Apr 20, 2017 | 79.61 | 80.24 | 79.23 | 79.87 | 1,623,180 | +0.38(+0.48%) |
Apr 19, 2017 | 80.16 | 80.67 | 79.33 | 79.49 | 1,624,028 | -0.62(-0.78%) |
Apr 18, 2017 | 79.07 | 80.19 | 78.76 | 80.11 | 2,272,878 | +0.86(+1.09%) |
Apr 17, 2017 | 79.00 | 79.28 | 78.96 | 79.25 | 823,989 | +0.39(+0.49%) |
Apr 13, 2017 | 78.69 | 79.20 | 78.63 | 78.86 | 1,124,030 | +0.02(+0.02%) |
Apr 12, 2017 | 78.33 | 78.94 | 78.29 | 78.84 | 1,006,922 | +0.06(+0.08%) |
Apr 11, 2017 | 78.55 | 78.93 | 78.13 | 78.77 | 1,071,297 | +0.12(+0.15%) |
Apr 10, 2017 | 78.30 | 78.90 | 78.03 | 78.65 | 1,157,506 | +0.53(+0.68%) |
Apr 07, 2017 | 78.32 | 78.40 | 77.68 | 78.12 | 1,180,918 | -0.20(-0.26%) |
Apr 06, 2017 | 78.78 | 79.47 | 78.25 | 78.33 | 1,949,323 | -0.81(-1.02%) |
Apr 05, 2017 | 79.01 | 80.22 | 78.69 | 79.14 | 2,870,849 | +0.17(+0.21%) |
Apr 04, 2017 | 78.30 | 79.16 | 77.70 | 78.97 | 2,899,196 | +1.45(+1.87%) |
Apr 03, 2017 | 78.66 | 79.10 | 77.37 | 77.52 | 2,872,087 | -1.20(-1.52%) |
Mar 31, 2017 | 79.15 | 79.66 | 78.64 | 78.72 | 2,239,000 | -0.51(-0.64%) |
Mar 30, 2017 | 79.30 | 79.53 | 79.12 | 79.23 | 1,479,549 | -0.17(-0.21%) |
Mar 29, 2017 | 79.53 | 80.00 | 79.22 | 79.40 | 1,400,950 | -0.08(-0.11%) |
Mar 28, 2017 | 79.40 | 79.96 | 78.81 | 79.48 | 1,713,872 | -0.19(-0.24%) |
Mar 27, 2017 | 79.37 | 80.37 | 79.26 | 79.67 | 1,923,935 | -0.18(-0.22%) |
Mar 24, 2017 | 80.36 | 80.98 | 79.20 | 79.85 | 2,033,854 | -0.47(-0.59%) |
Mar 23, 2017 | 80.22 | 80.99 | 80.17 | 80.32 | 1,452,090 | -0.01(-0.01%) |
Mar 22, 2017 | 80.19 | 80.67 | 79.92 | 80.33 | 1,321,252 | +0.05(+0.06%) |
Mar 21, 2017 | 80.75 | 81.28 | 80.20 | 80.29 | 2,315,299 | -0.03(-0.03%) |
Mar 20, 2017 | 79.63 | 80.35 | 79.38 | 80.31 | 2,381,509 | +0.51(+0.64%) |
Mar 17, 2017 | 79.57 | 80.45 | 79.28 | 79.80 | 2,410,495 | +0.35(+0.44%) |
Mar 16, 2017 | 79.14 | 79.53 | 79.01 | 79.45 | 985,922 | +0.23(+0.29%) |
Mar 15, 2017 | 78.68 | 79.61 | 78.68 | 79.22 | 1,521,688 | +0.51(+0.65%) |
Mar 14, 2017 | 78.88 | 79.20 | 78.41 | 78.71 | 1,212,885 | -0.55(-0.69%) |
Mar 13, 2017 | 79.32 | 79.72 | 79.07 | 79.26 | 1,641,084 | -0.38(-0.48%) |
Mar 10, 2017 | 78.18 | 80.23 | 78.12 | 79.64 | 3,881,654 | +2.69(+3.50%) |
Mar 09, 2017 | 77.33 | 77.37 | 76.74 | 76.94 | 1,032,570 | -0.05(-0.06%) |
Mar 08, 2017 | 76.91 | 77.29 | 76.79 | 76.99 | 1,213,594 | +0.15(+0.19%) |
Mar 07, 2017 | 76.57 | 77.00 | 76.45 | 76.84 | 1,372,346 | +0.06(+0.07%) |
Mar 06, 2017 | 76.62 | 77.19 | 76.53 | 76.79 | 1,275,430 | -0.22(-0.29%) |
Mar 03, 2017 | 76.86 | 77.10 | 75.84 | 77.01 | 1,478,398 | +0.03(+0.04%) |
Mar 02, 2017 | 78.91 | 78.95 | 76.87 | 76.98 | 3,726,333 | -1.05(-1.34%) |
Mar 01, 2017 | 77.22 | 78.20 | 76.88 | 78.03 | 1,681,004 | +1.11(+1.45%) |
Feb 28, 2017 | 77.06 | 77.43 | 76.81 | 76.92 | 1,671,825 | -0.11(-0.14%) |
Feb 27, 2017 | 77.45 | 77.72 | 76.59 | 77.03 | 1,350,846 | -0.72(-0.93%) |
Feb 24, 2017 | 77.72 | 77.84 | 77.00 | 77.75 | 1,319,710 | +0.07(+0.08%) |
Feb 23, 2017 | 78.22 | 78.44 | 77.54 | 77.69 | 1,624,094 | -0.17(-0.21%) |
Feb 22, 2017 | 78.16 | 78.58 | 77.70 | 77.85 | 1,726,673 | -0.41(-0.52%) |
Feb 21, 2017 | 78.78 | 79.25 | 78.11 | 78.26 | 2,607,635 | -0.33(-0.42%) |
Feb 17, 2017 | 78.59 | 78.59 | 78.59 | 0 | +1.60(+2.08%) | |
Feb 16, 2017 | 77.08 | 77.39 | 76.30 | 76.99 | 1,654,796 | -0.25(-0.32%) |
Feb 15, 2017 | 77.05 | 77.61 | 76.42 | 77.24 | 2,201,795 | +0.27(+0.35%) |
Feb 14, 2017 | 76.14 | 77.26 | 76.00 | 76.97 | 1,802,501 | +0.61(+0.80%) |
Feb 13, 2017 | 76.57 | 76.72 | 76.22 | 76.36 | 1,134,373 | +0.00(+0.00%) |
Feb 10, 2017 | 76.34 | 76.50 | 75.95 | 76.36 | 1,822,140 | -0.06(-0.08%) |
Feb 09, 2017 | 76.27 | 76.65 | 76.09 | 76.43 | 1,660,306 | +0.16(+0.21%) |
Feb 08, 2017 | 76.85 | 77.19 | 76.00 | 76.27 | 2,448,387 | -0.84(-1.09%) |
Feb 07, 2017 | 76.91 | 77.44 | 76.11 | 77.11 | 2,598,346 | +0.54(+0.70%) |
Feb 06, 2017 | 76.73 | 76.93 | 76.34 | 76.58 | 2,286,885 | -0.18(-0.24%) |
Feb 03, 2017 | 75.87 | 77.21 | 75.76 | 76.76 | 3,672,343 | +0.94(+1.24%) |
Feb 02, 2017 | 76.66 | 77.03 | 74.77 | 75.82 | 5,431,207 | +1.92(+2.60%) |