Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.61 | 86.76 | 86.22 | 86.44 | 7,269,045 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,129 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,211 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.52 | 86.79 | 87.29 | 8,198,377 | +0.25(+0.28%) |
Apr 24, 2017 | 87.33 | 87.64 | 86.25 | 87.04 | 12,352,061 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,746 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,241 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.88 | 84.91 | 85.05 | 7,704,210 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,442 | -0.08(-0.09%) |
Apr 17, 2017 | 84.43 | 85.19 | 84.10 | 85.11 | 6,460,739 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,889 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,111 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,436 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.89 | 84.21 | 6,330,848 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.89 | 84.09 | 5,740,035 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.43 | 8,942,075 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,254 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,446 | -0.55(-0.65%) |
Apr 03, 2017 | 84.47 | 84.78 | 83.77 | 84.68 | 9,629,952 | +0.46(+0.55%) |
Mar 31, 2017 | 84.32 | 84.67 | 84.22 | 84.22 | 6,784,995 | -0.13(-0.16%) |
Mar 30, 2017 | 84.42 | 84.43 | 83.97 | 84.35 | 6,570,050 | -0.16(-0.19%) |
Mar 29, 2017 | 84.33 | 84.71 | 83.92 | 84.51 | 4,999,760 | +0.06(+0.07%) |
Mar 28, 2017 | 84.45 | 84.73 | 83.86 | 84.45 | 7,434,759 | +0.16(+0.19%) |
Mar 27, 2017 | 83.69 | 84.33 | 83.46 | 84.29 | 5,518,955 | -0.23(-0.27%) |
Mar 24, 2017 | 84.40 | 84.91 | 84.31 | 84.52 | 8,017,373 | +0.31(+0.37%) |
Mar 23, 2017 | 83.84 | 84.71 | 83.79 | 84.21 | 8,136,124 | +0.32(+0.38%) |
Mar 22, 2017 | 83.25 | 84.37 | 83.25 | 83.89 | 8,261,022 | +0.44(+0.52%) |
Mar 21, 2017 | 84.80 | 85.01 | 83.39 | 83.45 | 11,704,785 | -1.06(-1.26%) |
Mar 20, 2017 | 85.56 | 87.23 | 84.31 | 84.51 | 9,959,444 | -1.00(-1.17%) |
Mar 17, 2017 | 85.52 | 85.89 | 85.45 | 85.52 | 9,089,248 | +0.19(+0.22%) |
Mar 16, 2017 | 85.58 | 85.60 | 84.79 | 85.33 | 9,681,267 | +0.11(+0.13%) |
Mar 15, 2017 | 85.05 | 85.38 | 84.73 | 85.21 | 6,701,305 | +0.35(+0.41%) |
Mar 14, 2017 | 85.22 | 85.32 | 84.57 | 84.86 | 6,341,832 | -0.53(-0.62%) |
Mar 13, 2017 | 85.10 | 85.58 | 84.92 | 85.39 | 9,437,704 | +0.36(+0.42%) |
Mar 10, 2017 | 84.81 | 85.16 | 84.44 | 85.03 | 12,923,819 | +0.59(+0.70%) |
Mar 09, 2017 | 84.36 | 84.81 | 84.07 | 84.44 | 6,282,008 | +0.14(+0.17%) |
Mar 08, 2017 | 84.50 | 84.62 | 84.22 | 84.30 | 6,186,803 | -0.09(-0.11%) |
Mar 07, 2017 | 84.33 | 84.62 | 84.20 | 84.40 | 5,988,621 | +0.11(+0.13%) |
Mar 06, 2017 | 83.89 | 84.60 | 83.65 | 84.28 | 7,753,590 | +0.14(+0.17%) |
Mar 03, 2017 | 83.69 | 84.26 | 83.56 | 84.14 | 6,029,578 | +0.25(+0.29%) |
Mar 02, 2017 | 84.34 | 84.46 | 83.49 | 83.89 | 11,126,142 | -0.44(-0.52%) |
Mar 01, 2017 | 84.09 | 84.47 | 83.79 | 84.33 | 11,746,344 | +1.00(+1.19%) |
Feb 28, 2017 | 83.54 | 83.75 | 83.16 | 83.34 | 9,038,482 | -0.06(-0.07%) |
Feb 27, 2017 | 83.70 | 83.75 | 83.31 | 83.39 | 6,465,315 | -0.41(-0.49%) |
Feb 24, 2017 | 82.79 | 83.80 | 82.73 | 83.80 | 5,435,910 | +0.24(+0.28%) |
Feb 23, 2017 | 83.61 | 83.86 | 83.27 | 83.56 | 6,374,249 | +0.36(+0.43%) |
Feb 22, 2017 | 83.02 | 83.53 | 82.93 | 83.20 | 8,847,422 | -0.11(-0.14%) |
Feb 21, 2017 | 82.93 | 83.43 | 82.61 | 83.32 | 9,815,125 | +0.44(+0.53%) |
Feb 17, 2017 | 82.88 | 82.88 | 82.88 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 82.97 | 83.09 | 82.25 | 82.83 | 9,159,891 | -0.12(-0.15%) |
Feb 15, 2017 | 82.46 | 82.96 | 82.16 | 82.96 | 8,493,945 | +0.81(+0.99%) |
Feb 14, 2017 | 81.83 | 82.26 | 81.59 | 82.15 | 6,284,111 | +0.39(+0.47%) |
Feb 13, 2017 | 81.53 | 82.00 | 81.34 | 81.76 | 6,387,779 | +0.51(+0.63%) |
Feb 10, 2017 | 81.15 | 81.47 | 80.61 | 81.25 | 11,029,282 | +0.30(+0.37%) |
Feb 09, 2017 | 80.75 | 81.13 | 80.28 | 80.95 | 6,929,826 | +0.46(+0.58%) |
Feb 08, 2017 | 81.15 | 81.19 | 80.47 | 80.48 | 8,021,746 | -0.65(-0.80%) |
Feb 07, 2017 | 81.30 | 81.67 | 81.03 | 81.13 | 9,092,561 | -0.05(-0.06%) |
Feb 06, 2017 | 81.41 | 81.44 | 80.88 | 81.18 | 10,217,719 | -0.24(-0.29%) |
Feb 03, 2017 | 81.10 | 82.12 | 80.50 | 81.42 | 29,687,306 | +3.58(+4.59%) |
Feb 02, 2017 | 77.69 | 78.22 | 77.15 | 77.84 | 11,767,710 | -0.13(-0.17%) |