Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.62 | 85.69 | 83.00 | 84.49 | 822,664 | +1.32(+1.59%) |
Apr 27, 2017 | 79.00 | 83.65 | 79.00 | 83.17 | 1,431,273 | +6.34(+8.25%) |
Apr 26, 2017 | 77.56 | 78.26 | 76.81 | 76.83 | 588,103 | -0.54(-0.70%) |
Apr 25, 2017 | 79.53 | 79.64 | 77.00 | 77.37 | 698,646 | -2.20(-2.76%) |
Apr 24, 2017 | 80.31 | 80.71 | 79.49 | 79.57 | 394,101 | -0.30(-0.38%) |
Apr 21, 2017 | 80.02 | 80.64 | 79.58 | 79.87 | 657,654 | -0.28(-0.35%) |
Apr 20, 2017 | 78.50 | 80.44 | 77.90 | 80.15 | 398,469 | +1.92(+2.45%) |
Apr 19, 2017 | 76.99 | 78.39 | 76.86 | 78.23 | 356,169 | +1.19(+1.54%) |
Apr 18, 2017 | 77.59 | 78.03 | 76.45 | 77.04 | 360,192 | -0.78(-1.00%) |
Apr 17, 2017 | 77.56 | 78.29 | 77.40 | 77.82 | 195,616 | +0.24(+0.31%) |
Apr 13, 2017 | 78.62 | 79.00 | 77.38 | 77.58 | 175,928 | -0.99(-1.26%) |
Apr 12, 2017 | 78.96 | 80.05 | 78.42 | 78.57 | 215,115 | -0.24(-0.30%) |
Apr 11, 2017 | 79.42 | 79.93 | 78.05 | 78.81 | 265,211 | -0.73(-0.92%) |
Apr 10, 2017 | 79.79 | 80.31 | 79.48 | 79.54 | 199,398 | -0.62(-0.77%) |
Apr 07, 2017 | 80.33 | 80.56 | 79.80 | 80.16 | 176,323 | -0.31(-0.39%) |
Apr 06, 2017 | 79.61 | 80.49 | 79.16 | 80.47 | 242,122 | +0.72(+0.90%) |
Apr 05, 2017 | 79.99 | 80.73 | 79.73 | 79.75 | 221,279 | -0.25(-0.31%) |
Apr 04, 2017 | 80.07 | 80.81 | 79.62 | 80.00 | 462,044 | -0.12(-0.15%) |
Apr 03, 2017 | 80.00 | 80.63 | 79.84 | 80.12 | 308,098 | +0.40(+0.50%) |
Mar 31, 2017 | 80.04 | 80.70 | 79.39 | 79.72 | 306,510 | -0.55(-0.69%) |
Mar 30, 2017 | 80.85 | 81.17 | 80.15 | 80.27 | 240,034 | -0.45(-0.56%) |
Mar 29, 2017 | 80.20 | 81.11 | 79.83 | 80.72 | 422,130 | +0.52(+0.65%) |
Mar 28, 2017 | 78.90 | 80.34 | 78.90 | 80.20 | 315,451 | +1.23(+1.56%) |
Mar 27, 2017 | 78.93 | 80.07 | 78.25 | 78.97 | 431,260 | +0.03(+0.04%) |
Mar 24, 2017 | 77.75 | 79.46 | 77.74 | 78.94 | 478,449 | +1.34(+1.73%) |
Mar 23, 2017 | 77.92 | 78.74 | 77.45 | 77.60 | 479,748 | -0.48(-0.61%) |
Mar 22, 2017 | 77.46 | 78.31 | 77.16 | 78.08 | 752,259 | +0.30(+0.39%) |
Mar 21, 2017 | 79.00 | 80.56 | 77.55 | 77.78 | 912,340 | -1.12(-1.42%) |
Mar 20, 2017 | 79.94 | 80.58 | 78.88 | 78.90 | 354,073 | -0.85(-1.07%) |
Mar 17, 2017 | 80.15 | 80.50 | 79.58 | 79.75 | 388,914 | -0.39(-0.49%) |
Mar 16, 2017 | 81.25 | 81.43 | 80.08 | 80.14 | 253,783 | -0.94(-1.16%) |
Mar 15, 2017 | 79.22 | 81.33 | 79.04 | 81.08 | 693,951 | +1.71(+2.15%) |
Mar 14, 2017 | 79.77 | 80.12 | 79.11 | 79.37 | 560,925 | -0.60(-0.75%) |
Mar 13, 2017 | 80.94 | 80.95 | 79.83 | 79.97 | 310,019 | -0.71(-0.88%) |
Mar 10, 2017 | 81.08 | 81.08 | 79.36 | 80.68 | 907,889 | +0.32(+0.40%) |
Mar 09, 2017 | 81.70 | 82.37 | 79.74 | 80.36 | 557,994 | -0.95(-1.17%) |
Mar 08, 2017 | 82.57 | 82.57 | 80.84 | 81.31 | 554,370 | -0.76(-0.93%) |
Mar 07, 2017 | 81.75 | 83.14 | 80.67 | 82.07 | 359,505 | -0.17(-0.21%) |
Mar 06, 2017 | 82.71 | 83.22 | 81.96 | 82.24 | 295,059 | -1.23(-1.47%) |
Mar 03, 2017 | 83.71 | 84.87 | 83.02 | 83.47 | 554,714 | -0.25(-0.30%) |
Mar 02, 2017 | 84.00 | 84.09 | 83.48 | 83.72 | 263,076 | -0.42(-0.50%) |
Mar 01, 2017 | 84.57 | 85.09 | 83.79 | 84.14 | 364,893 | +0.37(+0.44%) |
Feb 28, 2017 | 84.81 | 84.81 | 82.87 | 83.77 | 509,339 | -0.85(-1.00%) |
Feb 27, 2017 | 83.73 | 84.89 | 83.04 | 84.62 | 261,624 | +0.62(+0.74%) |
Feb 24, 2017 | 85.12 | 85.34 | 83.41 | 84.00 | 323,356 | -1.35(-1.58%) |
Feb 23, 2017 | 84.56 | 85.45 | 84.24 | 85.35 | 496,272 | +0.35(+0.41%) |
Feb 22, 2017 | 83.83 | 85.32 | 83.57 | 85.00 | 526,104 | +0.17(+0.20%) |
Feb 21, 2017 | 85.43 | 86.49 | 84.26 | 84.83 | 497,078 | -0.85(-0.99%) |
Feb 17, 2017 | 85.68 | 85.68 | 85.68 | 0 | -2.10(-2.39%) | |
Feb 16, 2017 | 85.66 | 88.05 | 85.03 | 87.78 | 573,287 | +2.11(+2.46%) |
Feb 15, 2017 | 86.67 | 86.97 | 84.53 | 85.67 | 419,197 | -0.75(-0.87%) |
Feb 14, 2017 | 84.73 | 87.27 | 84.55 | 86.42 | 624,614 | +1.71(+2.02%) |
Feb 13, 2017 | 86.52 | 86.52 | 84.56 | 84.71 | 277,031 | -1.72(-1.99%) |
Feb 10, 2017 | 86.15 | 86.62 | 85.25 | 86.43 | 225,471 | +0.17(+0.20%) |
Feb 09, 2017 | 85.41 | 86.57 | 84.38 | 86.26 | 371,621 | +0.96(+1.13%) |
Feb 08, 2017 | 84.12 | 85.35 | 83.90 | 85.30 | 276,888 | +1.23(+1.46%) |
Feb 07, 2017 | 84.60 | 84.69 | 83.52 | 84.07 | 326,861 | -0.66(-0.78%) |
Feb 06, 2017 | 85.10 | 85.18 | 84.51 | 84.73 | 253,586 | -0.55(-0.64%) |
Feb 03, 2017 | 84.54 | 85.34 | 83.98 | 85.28 | 210,229 | +1.00(+1.19%) |
Feb 02, 2017 | 84.49 | 84.73 | 80.41 | 84.28 | 242,051 | -0.60(-0.71%) |