Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.20 | 81.45 | 80.70 | 81.31 | 1,130,343 | +0.09(+0.11%) |
Apr 27, 2017 | 81.57 | 81.96 | 81.03 | 81.22 | 1,556,135 | -0.04(-0.05%) |
Apr 26, 2017 | 81.77 | 82.06 | 81.23 | 81.26 | 1,146,310 | -0.59(-0.71%) |
Apr 25, 2017 | 81.69 | 82.23 | 81.67 | 81.85 | 1,433,861 | +0.41(+0.50%) |
Apr 24, 2017 | 81.08 | 81.75 | 80.97 | 81.44 | 1,397,509 | +1.00(+1.24%) |
Apr 21, 2017 | 80.54 | 80.73 | 80.20 | 80.44 | 2,131,629 | -0.16(-0.20%) |
Apr 20, 2017 | 80.96 | 81.06 | 80.22 | 80.60 | 1,895,465 | -0.94(-1.15%) |
Apr 19, 2017 | 81.68 | 81.93 | 81.20 | 81.54 | 1,738,160 | -0.14(-0.17%) |
Apr 18, 2017 | 80.54 | 81.91 | 80.32 | 81.68 | 1,387,002 | +1.01(+1.25%) |
Apr 17, 2017 | 80.37 | 80.71 | 80.11 | 80.67 | 797,255 | +0.48(+0.60%) |
Apr 13, 2017 | 80.98 | 81.07 | 80.18 | 80.18 | 1,009,389 | -0.85(-1.05%) |
Apr 12, 2017 | 81.01 | 81.17 | 80.70 | 81.03 | 984,912 | -0.02(-0.02%) |
Apr 11, 2017 | 81.21 | 81.21 | 80.31 | 81.05 | 1,288,071 | -0.26(-0.32%) |
Apr 10, 2017 | 80.78 | 81.49 | 80.61 | 81.31 | 975,719 | +0.44(+0.55%) |
Apr 07, 2017 | 81.29 | 81.60 | 80.71 | 80.87 | 1,174,185 | -0.53(-0.66%) |
Apr 06, 2017 | 81.08 | 82.25 | 81.07 | 81.41 | 1,709,449 | +0.46(+0.57%) |
Apr 05, 2017 | 80.95 | 81.61 | 80.65 | 80.95 | 1,705,860 | -0.11(-0.14%) |
Apr 04, 2017 | 80.79 | 81.19 | 80.22 | 81.06 | 1,814,321 | +0.11(+0.14%) |
Apr 03, 2017 | 81.39 | 81.63 | 80.71 | 80.95 | 1,566,390 | -0.21(-0.26%) |
Mar 31, 2017 | 80.85 | 81.56 | 80.73 | 81.16 | 1,714,277 | +0.12(+0.15%) |
Mar 30, 2017 | 81.58 | 81.88 | 80.98 | 81.04 | 1,542,084 | -0.92(-1.13%) |
Mar 29, 2017 | 81.55 | 82.03 | 81.19 | 81.96 | 1,315,779 | +0.31(+0.37%) |
Mar 28, 2017 | 81.62 | 81.89 | 80.97 | 81.66 | 1,642,207 | -0.14(-0.17%) |
Mar 27, 2017 | 81.91 | 82.24 | 81.52 | 81.80 | 1,217,166 | -0.47(-0.58%) |
Mar 24, 2017 | 82.50 | 82.87 | 82.03 | 82.27 | 691,859 | -0.19(-0.24%) |
Mar 23, 2017 | 82.33 | 83.03 | 82.30 | 82.47 | 1,029,338 | -0.22(-0.27%) |
Mar 22, 2017 | 83.31 | 83.48 | 82.56 | 82.69 | 1,046,078 | -0.44(-0.53%) |
Mar 21, 2017 | 83.74 | 84.50 | 83.10 | 83.13 | 2,147,086 | -0.52(-0.62%) |
Mar 20, 2017 | 83.61 | 83.84 | 83.08 | 83.64 | 1,537,381 | +0.22(+0.26%) |
Mar 17, 2017 | 83.74 | 84.26 | 82.27 | 83.42 | 1,901,405 | +0.13(+0.15%) |
Mar 16, 2017 | 83.08 | 83.52 | 82.79 | 83.30 | 1,156,091 | +0.28(+0.34%) |
Mar 15, 2017 | 82.37 | 83.38 | 82.25 | 83.02 | 1,157,446 | +0.67(+0.81%) |
Mar 14, 2017 | 82.72 | 83.20 | 82.25 | 82.35 | 867,748 | -0.32(-0.39%) |
Mar 13, 2017 | 82.10 | 82.72 | 81.96 | 82.67 | 1,762,156 | +0.33(+0.40%) |
Mar 10, 2017 | 82.57 | 82.57 | 81.80 | 82.34 | 1,007,534 | +0.26(+0.32%) |
Mar 09, 2017 | 81.94 | 82.36 | 81.59 | 82.08 | 1,531,755 | +0.02(+0.02%) |
Mar 08, 2017 | 82.05 | 82.41 | 81.62 | 82.06 | 2,302,869 | -0.19(-0.23%) |
Mar 07, 2017 | 83.30 | 83.42 | 82.07 | 82.24 | 1,823,224 | -1.05(-1.26%) |
Mar 06, 2017 | 84.37 | 84.50 | 83.23 | 83.30 | 1,164,204 | -1.37(-1.62%) |
Mar 03, 2017 | 83.40 | 84.68 | 83.32 | 84.67 | 2,254,927 | +1.15(+1.38%) |
Mar 02, 2017 | 83.92 | 84.41 | 83.45 | 83.52 | 1,687,253 | -0.99(-1.17%) |
Mar 01, 2017 | 85.20 | 85.55 | 84.47 | 84.51 | 1,563,526 | -0.62(-0.73%) |
Feb 28, 2017 | 84.62 | 85.39 | 83.99 | 85.13 | 1,954,217 | +0.74(+0.87%) |
Feb 27, 2017 | 85.39 | 85.52 | 84.22 | 84.39 | 1,927,050 | -1.27(-1.48%) |
Feb 24, 2017 | 84.63 | 85.79 | 83.88 | 85.66 | 2,039,598 | +1.17(+1.38%) |
Feb 23, 2017 | 84.45 | 85.45 | 84.33 | 84.49 | 1,227,156 | -0.14(-0.17%) |
Feb 22, 2017 | 84.58 | 85.13 | 84.25 | 84.64 | 1,258,094 | -0.26(-0.31%) |
Feb 21, 2017 | 85.41 | 86.06 | 84.69 | 84.90 | 1,771,207 | -0.90(-1.04%) |
Feb 17, 2017 | 85.79 | 85.79 | 85.79 | 0 | +1.51(+1.79%) | |
Feb 16, 2017 | 83.44 | 84.73 | 83.20 | 84.28 | 2,208,253 | +0.65(+0.78%) |
Feb 15, 2017 | 83.61 | 83.90 | 83.03 | 83.63 | 3,033,289 | -0.40(-0.47%) |
Feb 14, 2017 | 82.06 | 84.53 | 79.48 | 84.03 | 4,902,674 | +2.78(+3.42%) |
Feb 13, 2017 | 81.40 | 81.54 | 80.79 | 81.25 | 1,957,613 | +0.22(+0.27%) |
Feb 10, 2017 | 81.64 | 81.87 | 80.96 | 81.03 | 1,850,074 | -0.61(-0.74%) |
Feb 09, 2017 | 80.75 | 81.85 | 80.51 | 81.64 | 1,959,945 | +0.89(+1.10%) |
Feb 08, 2017 | 80.15 | 81.68 | 79.93 | 80.75 | 3,189,889 | +0.62(+0.77%) |
Feb 07, 2017 | 81.41 | 81.60 | 79.81 | 80.13 | 3,849,369 | -1.34(-1.65%) |
Feb 06, 2017 | 82.03 | 82.03 | 81.25 | 81.48 | 2,254,965 | -0.44(-0.54%) |
Feb 03, 2017 | 81.60 | 82.48 | 81.18 | 81.92 | 1,799,559 | +0.89(+1.09%) |
Feb 02, 2017 | 81.81 | 82.09 | 80.98 | 81.03 | 1,296,154 | -0.40(-0.49%) |