Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.23 | 85.47 | 83.73 | 84.03 | 3,979,775 | -1.07(-1.26%) |
Apr 27, 2017 | 84.29 | 85.45 | 82.56 | 85.10 | 5,975,821 | +0.95(+1.12%) |
Apr 26, 2017 | 83.85 | 84.91 | 83.63 | 84.15 | 5,838,805 | +0.20(+0.24%) |
Apr 25, 2017 | 83.74 | 84.31 | 83.73 | 83.95 | 3,358,461 | +0.30(+0.36%) |
Apr 24, 2017 | 83.47 | 83.85 | 83.10 | 83.64 | 3,122,385 | +0.94(+1.13%) |
Apr 21, 2017 | 82.66 | 82.99 | 82.46 | 82.71 | 3,888,467 | +0.19(+0.23%) |
Apr 20, 2017 | 81.91 | 82.68 | 81.77 | 82.52 | 3,100,907 | +0.84(+1.02%) |
Apr 19, 2017 | 81.78 | 82.18 | 81.58 | 81.68 | 2,617,931 | +0.28(+0.35%) |
Apr 18, 2017 | 81.73 | 81.90 | 80.98 | 81.40 | 3,890,554 | -0.60(-0.73%) |
Apr 17, 2017 | 81.37 | 82.00 | 81.26 | 82.00 | 2,204,549 | +0.88(+1.09%) |
Apr 13, 2017 | 81.46 | 81.76 | 81.09 | 81.12 | 3,633,168 | -0.38(-0.47%) |
Apr 12, 2017 | 82.15 | 82.37 | 81.46 | 81.50 | 3,881,794 | -1.19(-1.44%) |
Apr 11, 2017 | 83.00 | 83.01 | 82.28 | 82.69 | 3,874,165 | -0.52(-0.63%) |
Apr 10, 2017 | 82.46 | 83.57 | 82.39 | 83.21 | 4,716,022 | +1.12(+1.36%) |
Apr 07, 2017 | 83.13 | 83.36 | 82.03 | 82.10 | 4,107,988 | -1.31(-1.57%) |
Apr 06, 2017 | 83.49 | 83.62 | 83.29 | 83.41 | 3,612,248 | -0.05(-0.07%) |
Apr 05, 2017 | 83.62 | 84.28 | 83.31 | 83.47 | 3,354,255 | +0.09(+0.10%) |
Apr 04, 2017 | 83.12 | 83.43 | 82.65 | 83.38 | 2,735,152 | +0.18(+0.22%) |
Apr 03, 2017 | 84.18 | 84.24 | 82.95 | 83.20 | 3,383,719 | -0.70(-0.84%) |
Mar 31, 2017 | 83.26 | 84.22 | 83.26 | 83.90 | 3,169,147 | +0.50(+0.60%) |
Mar 30, 2017 | 82.74 | 83.54 | 82.38 | 83.40 | 2,201,716 | +0.49(+0.59%) |
Mar 29, 2017 | 82.61 | 83.16 | 82.46 | 82.91 | 2,416,153 | -0.13(-0.15%) |
Mar 28, 2017 | 81.89 | 83.29 | 81.71 | 83.03 | 4,081,421 | +1.10(+1.35%) |
Mar 27, 2017 | 81.70 | 82.09 | 81.13 | 81.93 | 2,747,569 | -0.21(-0.26%) |
Mar 24, 2017 | 82.64 | 82.76 | 81.95 | 82.14 | 3,231,512 | -0.47(-0.57%) |
Mar 23, 2017 | 83.30 | 83.58 | 82.39 | 82.61 | 3,087,458 | -0.68(-0.82%) |
Mar 22, 2017 | 83.64 | 83.80 | 82.79 | 83.29 | 2,918,590 | +0.01(+0.01%) |
Mar 21, 2017 | 84.06 | 84.56 | 83.18 | 83.29 | 3,949,383 | -0.48(-0.57%) |
Mar 20, 2017 | 84.49 | 84.61 | 83.61 | 83.76 | 3,032,025 | -0.81(-0.95%) |
Mar 17, 2017 | 84.38 | 85.21 | 84.18 | 84.57 | 5,642,513 | +0.27(+0.32%) |
Mar 16, 2017 | 84.29 | 84.39 | 83.90 | 84.29 | 3,081,221 | +0.05(+0.06%) |
Mar 15, 2017 | 83.90 | 84.68 | 83.55 | 84.25 | 4,161,121 | +0.71(+0.85%) |
Mar 14, 2017 | 83.82 | 84.00 | 83.23 | 83.54 | 3,515,459 | -0.52(-0.61%) |
Mar 13, 2017 | 83.30 | 84.06 | 83.13 | 84.05 | 3,381,931 | +0.59(+0.71%) |
Mar 10, 2017 | 83.10 | 83.55 | 82.69 | 83.46 | 3,781,773 | +0.65(+0.78%) |
Mar 09, 2017 | 82.99 | 83.07 | 82.59 | 82.81 | 2,942,704 | +0.13(+0.16%) |
Mar 08, 2017 | 82.60 | 82.97 | 82.29 | 82.68 | 2,902,919 | +0.07(+0.09%) |
Mar 07, 2017 | 82.89 | 83.19 | 82.50 | 82.60 | 2,796,163 | -0.36(-0.43%) |
Mar 06, 2017 | 82.51 | 83.18 | 82.28 | 82.96 | 3,173,960 | +0.13(+0.16%) |
Mar 03, 2017 | 82.99 | 83.36 | 82.69 | 82.83 | 3,494,438 | -0.02(-0.02%) |
Mar 02, 2017 | 83.66 | 83.66 | 82.78 | 82.85 | 3,185,340 | -0.72(-0.86%) |
Mar 01, 2017 | 83.64 | 83.97 | 83.43 | 83.57 | 4,330,471 | +0.87(+1.05%) |
Feb 28, 2017 | 83.42 | 83.66 | 82.48 | 82.70 | 4,852,017 | -0.76(-0.91%) |
Feb 27, 2017 | 83.00 | 83.49 | 82.69 | 83.46 | 3,550,269 | +0.43(+0.52%) |
Feb 24, 2017 | 82.00 | 83.03 | 81.92 | 83.03 | 3,475,154 | +0.85(+1.04%) |
Feb 23, 2017 | 82.89 | 82.96 | 82.02 | 82.17 | 5,085,172 | -0.41(-0.50%) |
Feb 22, 2017 | 82.45 | 83.54 | 82.29 | 82.59 | 6,692,434 | -1.64(-1.95%) |
Feb 21, 2017 | 83.59 | 84.35 | 83.36 | 84.23 | 4,888,376 | +0.64(+0.77%) |
Feb 17, 2017 | 83.59 | 83.59 | 83.59 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.53 | 84.55 | 83.40 | 83.84 | 6,586,042 | -0.76(-0.90%) |
Feb 15, 2017 | 84.48 | 84.72 | 84.02 | 84.60 | 3,575,036 | +0.02(+0.03%) |
Feb 14, 2017 | 84.33 | 84.85 | 83.51 | 84.58 | 7,575,811 | +0.38(+0.45%) |
Feb 13, 2017 | 83.54 | 84.22 | 83.44 | 84.20 | 4,997,117 | +0.90(+1.08%) |
Feb 10, 2017 | 82.64 | 83.42 | 82.46 | 83.30 | 5,171,182 | +0.68(+0.83%) |
Feb 09, 2017 | 82.38 | 83.04 | 82.27 | 82.61 | 3,113,352 | +0.23(+0.28%) |
Feb 08, 2017 | 82.11 | 82.57 | 81.88 | 82.38 | 4,379,587 | +0.36(+0.44%) |
Feb 07, 2017 | 82.55 | 82.64 | 81.72 | 82.01 | 4,625,693 | -0.29(-0.35%) |
Feb 06, 2017 | 82.74 | 83.03 | 82.06 | 82.30 | 4,438,526 | -0.69(-0.83%) |
Feb 03, 2017 | 82.02 | 83.19 | 81.73 | 82.99 | 6,262,610 | +1.44(+1.76%) |
Feb 02, 2017 | 81.70 | 82.02 | 81.02 | 81.56 | 5,610,120 | -0.19(-0.24%) |