Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.80 | 80.40 | 77.80 | 78.40 | 385,045 | -1.40(-1.75%) |
Apr 27, 2017 | 77.60 | 81.00 | 77.60 | 79.80 | 474,259 | +2.20(+2.84%) |
Apr 26, 2017 | 78.20 | 78.70 | 77.60 | 77.60 | 158,070 | -0.60(-0.77%) |
Apr 25, 2017 | 78.00 | 78.80 | 77.20 | 78.20 | 250,470 | +0.40(+0.51%) |
Apr 24, 2017 | 75.00 | 78.80 | 74.60 | 77.80 | 672,520 | +0.20(+0.26%) |
Apr 21, 2017 | 78.00 | 78.40 | 77.20 | 77.60 | 285,654 | -0.40(-0.51%) |
Apr 20, 2017 | 77.00 | 78.20 | 76.20 | 78.00 | 632,772 | +2.40(+3.17%) |
Apr 19, 2017 | 75.60 | 76.40 | 75.00 | 75.60 | 317,036 | +0.60(+0.80%) |
Apr 18, 2017 | 72.60 | 75.40 | 72.60 | 75.00 | 324,669 | +2.00(+2.74%) |
Apr 17, 2017 | 73.40 | 73.60 | 71.80 | 73.00 | 415,324 | -0.20(-0.27%) |
Apr 13, 2017 | 75.00 | 75.40 | 73.00 | 73.20 | 388,838 | -2.20(-2.92%) |
Apr 12, 2017 | 75.00 | 77.30 | 75.00 | 75.40 | 567,725 | +0.40(+0.53%) |
Apr 11, 2017 | 74.60 | 76.60 | 74.60 | 75.00 | 285,793 | +0.00(+0.00%) |
Apr 10, 2017 | 74.80 | 76.00 | 74.00 | 75.00 | 331,193 | +0.20(+0.27%) |
Apr 07, 2017 | 75.60 | 76.40 | 74.40 | 74.80 | 198,002 | -1.20(-1.58%) |
Apr 06, 2017 | 74.80 | 76.20 | 74.20 | 76.00 | 441,200 | +1.60(+2.15%) |
Apr 05, 2017 | 75.40 | 77.60 | 74.20 | 74.40 | 520,269 | -1.40(-1.85%) |
Apr 04, 2017 | 77.60 | 78.51 | 75.60 | 75.80 | 495,848 | -2.00(-2.57%) |
Apr 03, 2017 | 78.40 | 79.20 | 76.60 | 77.80 | 279,153 | -0.80(-1.02%) |
Mar 31, 2017 | 79.00 | 79.20 | 77.60 | 78.60 | 343,976 | -0.60(-0.76%) |
Mar 30, 2017 | 78.80 | 80.20 | 78.20 | 79.20 | 711,262 | +0.60(+0.76%) |
Mar 29, 2017 | 77.80 | 79.40 | 77.20 | 78.60 | 288,898 | -0.60(-0.76%) |
Mar 28, 2017 | 78.80 | 80.40 | 78.70 | 79.20 | 283,196 | +0.20(+0.25%) |
Mar 27, 2017 | 79.00 | 80.20 | 78.20 | 79.00 | 291,578 | -0.80(-1.00%) |
Mar 24, 2017 | 78.00 | 81.00 | 78.00 | 79.80 | 276,786 | +0.20(+0.25%) |
Mar 23, 2017 | 79.40 | 80.60 | 78.20 | 79.60 | 309,248 | +0.20(+0.25%) |
Mar 22, 2017 | 79.60 | 77.40 | 79.40 | 330,826 | +1.40(+1.79%) | |
Mar 21, 2017 | 81.20 | 82.80 | 77.80 | 78.00 | 616,431 | -2.60(-3.23%) |
Mar 20, 2017 | 81.20 | 82.40 | 80.40 | 80.60 | 224,240 | -1.00(-1.23%) |
Mar 17, 2017 | 82.20 | 83.40 | 81.60 | 81.60 | 461,588 | -0.80(-0.97%) |
Mar 16, 2017 | 80.60 | 84.80 | 80.20 | 82.40 | 701,725 | +2.40(+3.00%) |
Mar 15, 2017 | 77.60 | 80.40 | 77.00 | 80.00 | 431,337 | +1.40(+1.78%) |
Mar 14, 2017 | 78.80 | 79.50 | 77.20 | 78.60 | 363,206 | -0.80(-1.01%) |
Mar 13, 2017 | 79.60 | 80.80 | 78.90 | 79.40 | 387,915 | -0.20(-0.25%) |
Mar 10, 2017 | 81.40 | 82.40 | 78.20 | 79.60 | 615,355 | -1.20(-1.49%) |
Mar 09, 2017 | 81.80 | 82.60 | 79.60 | 80.80 | 390,935 | -1.20(-1.46%) |
Mar 08, 2017 | 82.00 | 83.80 | 81.80 | 82.00 | 354,129 | +0.60(+0.74%) |
Mar 07, 2017 | 80.40 | 82.60 | 79.60 | 81.40 | 390,589 | +0.60(+0.74%) |
Mar 06, 2017 | 80.00 | 82.00 | 79.00 | 80.80 | 501,810 | +0.40(+0.50%) |
Mar 03, 2017 | 82.40 | 83.20 | 80.00 | 80.40 | 670,306 | -2.40(-2.90%) |
Mar 02, 2017 | 85.80 | 86.00 | 82.60 | 82.80 | 410,141 | -2.40(-2.82%) |
Mar 01, 2017 | 86.00 | 86.20 | 82.60 | 85.20 | 887,762 | +0.60(+0.71%) |
Feb 28, 2017 | 88.60 | 88.80 | 84.40 | 84.60 | 836,774 | -5.20(-5.79%) |
Feb 27, 2017 | 90.20 | 92.70 | 89.00 | 89.80 | 552,516 | +0.40(+0.45%) |
Feb 24, 2017 | 86.40 | 91.90 | 85.60 | 89.40 | 509,324 | +1.00(+1.13%) |
Feb 23, 2017 | 90.40 | 92.00 | 88.20 | 88.40 | 530,536 | -2.00(-2.21%) |
Feb 22, 2017 | 94.00 | 94.50 | 90.20 | 90.40 | 811,950 | -4.40(-4.64%) |
Feb 21, 2017 | 93.40 | 95.00 | 92.00 | 94.80 | 791,484 | +1.60(+1.72%) |
Feb 17, 2017 | 93.20 | 93.20 | 93.20 | 0 | +0.60(+0.65%) | |
Feb 16, 2017 | 90.60 | 94.80 | 88.80 | 92.60 | 1,321,083 | -0.20(-0.22%) |
Feb 15, 2017 | 87.80 | 94.20 | 86.00 | 92.80 | 4,148,020 | +17.20(+22.75%) |
Feb 14, 2017 | 71.20 | 76.80 | 71.20 | 75.60 | 1,054,532 | +4.40(+6.18%) |
Feb 13, 2017 | 71.60 | 72.60 | 70.80 | 71.20 | 347,485 | -0.40(-0.56%) |
Feb 10, 2017 | 72.00 | 72.20 | 69.70 | 71.60 | 433,954 | -0.60(-0.83%) |
Feb 09, 2017 | 71.00 | 72.40 | 71.00 | 72.20 | 255,787 | +1.40(+1.98%) |
Feb 08, 2017 | 69.60 | 71.00 | 68.40 | 70.80 | 274,199 | +0.80(+1.14%) |
Feb 07, 2017 | 70.80 | 71.60 | 69.60 | 70.00 | 249,331 | -1.00(-1.41%) |
Feb 06, 2017 | 69.60 | 71.20 | 69.40 | 71.00 | 266,532 | +1.00(+1.43%) |
Feb 03, 2017 | 69.80 | 70.60 | 68.40 | 70.00 | 241,190 | -0.40(-0.57%) |
Feb 02, 2017 | 69.60 | 70.40 | 68.00 | 70.40 | 422,016 | +1.00(+1.44%) |