Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.31 | 85.43 | 84.37 | 84.72 | 1,949,408 | -0.67(-0.78%) |
Apr 27, 2017 | 86.10 | 86.44 | 85.18 | 85.39 | 1,290,927 | -0.67(-0.78%) |
Apr 26, 2017 | 86.05 | 86.48 | 85.80 | 86.06 | 1,503,157 | +0.25(+0.29%) |
Apr 25, 2017 | 86.07 | 86.33 | 85.26 | 85.81 | 1,520,326 | +0.22(+0.26%) |
Apr 24, 2017 | 85.58 | 85.84 | 85.06 | 85.59 | 1,048,975 | +0.83(+0.98%) |
Apr 21, 2017 | 85.03 | 85.21 | 84.58 | 84.76 | 875,516 | -0.42(-0.49%) |
Apr 20, 2017 | 85.02 | 85.51 | 84.75 | 85.18 | 989,633 | +0.55(+0.64%) |
Apr 19, 2017 | 84.16 | 84.86 | 84.16 | 84.63 | 1,124,988 | +0.72(+0.86%) |
Apr 18, 2017 | 84.38 | 84.96 | 83.76 | 83.91 | 1,028,951 | -0.69(-0.82%) |
Apr 17, 2017 | 84.46 | 84.63 | 83.50 | 84.60 | 1,766,385 | +0.31(+0.37%) |
Apr 13, 2017 | 84.85 | 85.22 | 84.27 | 84.29 | 1,249,022 | -0.52(-0.61%) |
Apr 12, 2017 | 85.12 | 85.31 | 84.58 | 84.81 | 1,030,264 | -0.38(-0.44%) |
Apr 11, 2017 | 86.17 | 86.39 | 84.48 | 85.19 | 1,462,762 | -0.98(-1.14%) |
Apr 10, 2017 | 86.15 | 87.17 | 85.87 | 86.17 | 1,867,614 | -0.24(-0.28%) |
Apr 07, 2017 | 86.53 | 87.15 | 86.21 | 86.41 | 1,230,949 | -0.20(-0.23%) |
Apr 06, 2017 | 86.12 | 86.97 | 85.80 | 86.61 | 1,199,598 | +0.85(+0.99%) |
Apr 05, 2017 | 86.79 | 87.07 | 85.50 | 85.76 | 1,730,951 | -0.81(-0.94%) |
Apr 04, 2017 | 86.74 | 87.04 | 86.25 | 86.57 | 1,950,898 | -0.49(-0.56%) |
Apr 03, 2017 | 88.20 | 88.40 | 87.02 | 87.06 | 1,558,639 | -1.04(-1.18%) |
Mar 31, 2017 | 87.82 | 88.61 | 87.82 | 88.10 | 1,650,192 | +0.05(+0.05%) |
Mar 30, 2017 | 88.76 | 89.21 | 87.26 | 88.05 | 2,914,417 | -1.07(-1.20%) |
Mar 29, 2017 | 88.71 | 89.94 | 88.68 | 89.12 | 1,807,998 | +0.33(+0.37%) |
Mar 28, 2017 | 88.05 | 88.93 | 87.84 | 88.79 | 1,679,069 | +0.91(+1.03%) |
Mar 27, 2017 | 87.42 | 88.19 | 86.67 | 87.88 | 1,434,626 | -0.29(-0.33%) |
Mar 24, 2017 | 88.28 | 89.13 | 87.71 | 88.17 | 1,510,707 | +0.02(+0.02%) |
Mar 23, 2017 | 88.10 | 88.96 | 87.87 | 88.15 | 2,054,503 | +0.23(+0.26%) |
Mar 22, 2017 | 86.91 | 88.06 | 86.18 | 87.92 | 1,709,151 | +1.02(+1.17%) |
Mar 21, 2017 | 87.33 | 87.82 | 86.67 | 86.90 | 2,810,525 | +0.17(+0.19%) |
Mar 20, 2017 | 86.23 | 87.50 | 86.16 | 86.74 | 3,029,350 | +1.30(+1.53%) |
Mar 17, 2017 | 86.24 | 86.90 | 84.21 | 85.43 | 6,788,217 | +2.26(+2.71%) |
Mar 16, 2017 | 83.01 | 83.76 | 82.98 | 83.18 | 2,456,530 | -0.04(-0.04%) |
Mar 15, 2017 | 82.24 | 83.28 | 82.04 | 83.22 | 2,177,571 | +1.23(+1.50%) |
Mar 14, 2017 | 81.60 | 82.57 | 81.22 | 81.98 | 2,351,968 | +0.25(+0.30%) |
Mar 13, 2017 | 81.61 | 81.80 | 81.21 | 81.74 | 2,142,181 | +0.14(+0.17%) |
Mar 10, 2017 | 81.97 | 82.15 | 81.30 | 81.60 | 2,381,215 | +0.22(+0.27%) |
Mar 09, 2017 | 80.99 | 81.71 | 80.95 | 81.38 | 2,350,776 | -0.60(-0.73%) |
Mar 08, 2017 | 81.85 | 82.15 | 81.44 | 81.97 | 2,974,136 | +0.33(+0.41%) |
Mar 07, 2017 | 82.09 | 82.47 | 81.52 | 81.64 | 1,748,635 | -1.06(-1.28%) |
Mar 06, 2017 | 82.74 | 82.94 | 82.19 | 82.70 | 2,358,225 | -0.38(-0.45%) |
Mar 03, 2017 | 82.85 | 83.39 | 82.58 | 83.08 | 2,699,507 | +0.21(+0.26%) |
Mar 02, 2017 | 83.45 | 83.93 | 82.04 | 82.87 | 5,220,381 | -1.32(-1.56%) |
Mar 01, 2017 | 85.22 | 85.30 | 83.95 | 84.18 | 2,170,297 | -0.32(-0.38%) |
Feb 28, 2017 | 84.08 | 84.90 | 83.56 | 84.50 | 1,626,539 | -0.09(-0.11%) |
Feb 27, 2017 | 84.42 | 84.97 | 84.08 | 84.60 | 1,685,758 | +0.22(+0.26%) |
Feb 24, 2017 | 82.79 | 85.20 | 82.70 | 84.38 | 3,427,024 | +1.38(+1.66%) |
Feb 23, 2017 | 81.71 | 83.65 | 81.52 | 83.00 | 4,051,537 | +1.78(+2.19%) |
Feb 22, 2017 | 80.98 | 81.74 | 80.25 | 81.22 | 1,393,895 | -0.10(-0.12%) |
Feb 21, 2017 | 79.41 | 82.28 | 79.28 | 81.32 | 3,018,282 | +2.05(+2.59%) |
Feb 17, 2017 | 79.27 | 79.27 | 79.27 | 0 | +2.92(+3.82%) | |
Feb 16, 2017 | 76.81 | 77.15 | 75.99 | 76.35 | 1,814,303 | -0.20(-0.26%) |
Feb 15, 2017 | 76.31 | 76.80 | 76.14 | 76.56 | 1,500,769 | +0.25(+0.33%) |
Feb 14, 2017 | 74.72 | 76.57 | 74.72 | 76.31 | 1,396,505 | +1.22(+1.63%) |
Feb 13, 2017 | 75.03 | 75.54 | 74.58 | 75.08 | 1,505,136 | +0.24(+0.32%) |
Feb 10, 2017 | 74.11 | 75.13 | 74.03 | 74.85 | 1,283,154 | +0.86(+1.17%) |
Feb 09, 2017 | 72.83 | 74.15 | 72.83 | 73.98 | 1,105,875 | +1.28(+1.76%) |
Feb 08, 2017 | 71.96 | 72.89 | 71.68 | 72.70 | 1,085,127 | +0.70(+0.97%) |
Feb 07, 2017 | 71.99 | 72.04 | 71.51 | 72.00 | 1,427,945 | -0.19(-0.27%) |
Feb 06, 2017 | 71.82 | 73.11 | 71.43 | 72.20 | 4,131,851 | -1.82(-2.46%) |
Feb 03, 2017 | 72.38 | 74.68 | 72.33 | 74.02 | 2,643,968 | +2.11(+2.93%) |
Feb 02, 2017 | 71.60 | 72.31 | 71.31 | 71.91 | 1,709,010 | +0.17(+0.23%) |