Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.50 | 80.75 | 80.01 | 80.61 | 1,140,140 | +0.09(+0.11%) |
Apr 27, 2017 | 80.87 | 81.25 | 80.34 | 80.52 | 1,569,623 | -0.04(-0.05%) |
Apr 26, 2017 | 81.07 | 81.35 | 80.53 | 80.56 | 1,156,246 | -0.58(-0.71%) |
Apr 25, 2017 | 80.99 | 81.52 | 80.97 | 81.14 | 1,446,289 | +0.40(+0.50%) |
Apr 24, 2017 | 80.39 | 81.05 | 80.28 | 80.74 | 1,409,621 | +0.99(+1.24%) |
Apr 21, 2017 | 79.85 | 80.03 | 79.51 | 79.75 | 2,150,104 | -0.16(-0.20%) |
Apr 20, 2017 | 80.27 | 80.36 | 79.53 | 79.91 | 1,911,893 | -0.93(-1.15%) |
Apr 19, 2017 | 80.97 | 81.23 | 80.50 | 80.84 | 1,753,225 | -0.13(-0.17%) |
Apr 18, 2017 | 79.85 | 81.21 | 79.63 | 80.97 | 1,399,024 | +1.00(+1.25%) |
Apr 17, 2017 | 79.68 | 80.02 | 79.42 | 79.97 | 804,165 | +0.48(+0.60%) |
Apr 13, 2017 | 80.29 | 80.38 | 79.50 | 79.50 | 1,018,138 | -0.84(-1.05%) |
Apr 12, 2017 | 80.31 | 80.47 | 80.01 | 80.34 | 993,449 | -0.02(-0.02%) |
Apr 11, 2017 | 80.51 | 80.51 | 79.62 | 80.35 | 1,299,235 | -0.26(-0.32%) |
Apr 10, 2017 | 80.08 | 80.79 | 79.92 | 80.61 | 984,175 | +0.44(+0.55%) |
Apr 07, 2017 | 80.59 | 80.90 | 80.02 | 80.18 | 1,184,362 | -0.53(-0.66%) |
Apr 06, 2017 | 80.39 | 81.55 | 80.37 | 80.71 | 1,724,266 | +0.45(+0.57%) |
Apr 05, 2017 | 80.25 | 80.91 | 79.96 | 80.25 | 1,720,645 | -0.11(-0.14%) |
Apr 04, 2017 | 80.10 | 80.50 | 79.53 | 80.36 | 1,830,046 | +0.11(+0.14%) |
Apr 03, 2017 | 80.69 | 80.93 | 80.02 | 80.25 | 1,579,967 | -0.21(-0.26%) |
Mar 31, 2017 | 80.16 | 80.86 | 80.03 | 80.46 | 1,729,135 | +0.12(+0.15%) |
Mar 30, 2017 | 80.88 | 81.18 | 80.29 | 80.34 | 1,555,450 | -0.92(-1.13%) |
Mar 29, 2017 | 80.85 | 81.33 | 80.49 | 81.26 | 1,327,184 | +0.30(+0.37%) |
Mar 28, 2017 | 80.92 | 81.19 | 80.28 | 80.96 | 1,656,440 | -0.13(-0.17%) |
Mar 27, 2017 | 81.20 | 81.53 | 80.82 | 81.09 | 1,227,716 | -0.47(-0.58%) |
Mar 24, 2017 | 81.79 | 82.16 | 81.33 | 81.56 | 697,855 | -0.19(-0.24%) |
Mar 23, 2017 | 81.62 | 82.32 | 81.60 | 81.76 | 1,038,260 | -0.22(-0.27%) |
Mar 22, 2017 | 82.60 | 82.77 | 81.85 | 81.98 | 1,055,145 | -0.44(-0.53%) |
Mar 21, 2017 | 83.02 | 83.77 | 82.39 | 82.41 | 2,165,695 | -0.51(-0.62%) |
Mar 20, 2017 | 82.89 | 83.12 | 82.37 | 82.93 | 1,550,706 | +0.22(+0.26%) |
Mar 17, 2017 | 83.02 | 83.54 | 81.56 | 82.71 | 1,917,885 | +0.13(+0.15%) |
Mar 16, 2017 | 82.37 | 82.80 | 82.08 | 82.58 | 1,166,111 | +0.28(+0.34%) |
Mar 15, 2017 | 81.66 | 82.66 | 81.55 | 82.30 | 1,167,478 | +0.66(+0.81%) |
Mar 14, 2017 | 82.01 | 82.49 | 81.55 | 81.64 | 875,269 | -0.32(-0.39%) |
Mar 13, 2017 | 81.40 | 82.01 | 81.25 | 81.96 | 1,777,429 | +0.33(+0.40%) |
Mar 10, 2017 | 81.86 | 81.86 | 81.10 | 81.63 | 1,016,267 | +0.26(+0.32%) |
Mar 09, 2017 | 81.24 | 81.66 | 80.89 | 81.37 | 1,545,031 | +0.02(+0.02%) |
Mar 08, 2017 | 81.34 | 81.70 | 80.92 | 81.35 | 2,322,829 | -0.19(-0.23%) |
Mar 07, 2017 | 82.58 | 82.70 | 81.37 | 81.54 | 1,839,027 | -1.04(-1.26%) |
Mar 06, 2017 | 83.65 | 83.77 | 82.51 | 82.58 | 1,174,294 | -1.36(-1.62%) |
Mar 03, 2017 | 82.68 | 83.95 | 82.61 | 83.94 | 2,274,470 | +1.14(+1.38%) |
Mar 02, 2017 | 83.20 | 83.69 | 82.73 | 82.80 | 1,701,877 | -0.98(-1.17%) |
Mar 01, 2017 | 84.46 | 84.82 | 83.74 | 83.78 | 1,577,077 | -0.61(-0.73%) |
Feb 28, 2017 | 83.89 | 84.66 | 83.27 | 84.40 | 1,971,155 | +0.73(+0.87%) |
Feb 27, 2017 | 84.66 | 84.79 | 83.50 | 83.67 | 1,943,752 | -1.26(-1.48%) |
Feb 24, 2017 | 83.90 | 85.05 | 83.16 | 84.93 | 2,057,276 | +1.16(+1.38%) |
Feb 23, 2017 | 83.72 | 84.71 | 83.61 | 83.77 | 1,237,793 | -0.14(-0.17%) |
Feb 22, 2017 | 83.85 | 84.40 | 83.52 | 83.91 | 1,268,999 | -0.26(-0.31%) |
Feb 21, 2017 | 84.68 | 85.32 | 83.97 | 84.17 | 1,786,559 | -0.89(-1.04%) |
Feb 17, 2017 | 85.06 | 85.06 | 85.06 | 0 | +1.50(+1.79%) | |
Feb 16, 2017 | 82.73 | 84.00 | 82.48 | 83.56 | 2,227,393 | +0.64(+0.78%) |
Feb 15, 2017 | 82.89 | 83.18 | 82.32 | 82.91 | 3,059,579 | -0.39(-0.47%) |
Feb 14, 2017 | 81.35 | 83.81 | 78.80 | 83.31 | 4,945,167 | +2.75(+3.42%) |
Feb 13, 2017 | 80.70 | 80.84 | 80.10 | 80.55 | 1,974,580 | +0.22(+0.27%) |
Feb 10, 2017 | 80.94 | 81.16 | 80.27 | 80.33 | 1,866,109 | -0.60(-0.74%) |
Feb 09, 2017 | 80.06 | 81.15 | 79.82 | 80.94 | 1,976,933 | +0.88(+1.10%) |
Feb 08, 2017 | 79.46 | 80.98 | 79.24 | 80.06 | 3,217,536 | +0.61(+0.77%) |
Feb 07, 2017 | 80.71 | 80.89 | 79.13 | 79.45 | 3,882,733 | -1.33(-1.65%) |
Feb 06, 2017 | 81.32 | 81.32 | 80.55 | 80.78 | 2,274,509 | -0.44(-0.54%) |
Feb 03, 2017 | 80.89 | 81.77 | 80.48 | 81.21 | 1,815,156 | +0.88(+1.09%) |
Feb 02, 2017 | 81.11 | 81.39 | 80.28 | 80.33 | 1,307,388 | -0.39(-0.49%) |