Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.02 | 81.95 | 79.80 | 81.85 | 33,148 | +1.98(+2.48%) |
Apr 27, 2017 | 80.99 | 80.99 | 78.90 | 79.87 | 43,286 | -0.73(-0.91%) |
Apr 26, 2017 | 81.29 | 81.43 | 80.38 | 80.60 | 65,807 | -0.52(-0.64%) |
Apr 25, 2017 | 79.24 | 81.95 | 79.24 | 81.12 | 98,203 | +1.88(+2.37%) |
Apr 24, 2017 | 78.87 | 79.69 | 78.12 | 79.24 | 63,359 | +1.56(+2.01%) |
Apr 21, 2017 | 78.20 | 78.24 | 77.44 | 77.68 | 34,113 | -0.38(-0.49%) |
Apr 20, 2017 | 77.50 | 78.52 | 76.36 | 78.06 | 73,897 | +1.35(+1.76%) |
Apr 19, 2017 | 76.73 | 77.11 | 76.59 | 76.71 | 24,678 | +0.02(+0.03%) |
Apr 18, 2017 | 76.60 | 76.94 | 76.39 | 76.69 | 68,227 | +0.08(+0.10%) |
Apr 17, 2017 | 76.50 | 76.82 | 75.07 | 76.61 | 26,711 | +0.36(+0.47%) |
Apr 13, 2017 | 75.52 | 76.85 | 75.52 | 76.25 | 112,918 | +0.76(+1.01%) |
Apr 12, 2017 | 76.18 | 76.22 | 75.27 | 75.49 | 47,804 | -0.59(-0.78%) |
Apr 11, 2017 | 77.12 | 78.04 | 75.71 | 76.08 | 58,080 | -1.12(-1.45%) |
Apr 10, 2017 | 76.47 | 77.90 | 76.47 | 77.20 | 59,124 | +0.87(+1.14%) |
Apr 07, 2017 | 76.23 | 76.71 | 75.81 | 76.33 | 40,403 | +0.09(+0.12%) |
Apr 06, 2017 | 75.79 | 76.52 | 75.22 | 76.24 | 58,325 | +0.60(+0.79%) |
Apr 05, 2017 | 77.47 | 77.61 | 75.25 | 75.64 | 67,614 | -0.92(-1.20%) |
Apr 04, 2017 | 75.50 | 77.36 | 75.45 | 76.56 | 78,512 | +0.84(+1.11%) |
Apr 03, 2017 | 74.12 | 76.22 | 74.12 | 75.72 | 74,650 | +1.55(+2.09%) |
Mar 31, 2017 | 74.00 | 74.39 | 73.76 | 74.17 | 41,360 | -0.04(-0.05%) |
Mar 30, 2017 | 74.08 | 75.21 | 74.00 | 74.21 | 67,077 | +0.15(+0.20%) |
Mar 29, 2017 | 73.55 | 74.39 | 73.43 | 74.06 | 29,530 | +0.68(+0.93%) |
Mar 28, 2017 | 73.36 | 74.25 | 72.90 | 73.38 | 51,852 | +0.11(+0.15%) |
Mar 27, 2017 | 72.12 | 73.87 | 72.00 | 73.27 | 52,584 | +0.88(+1.22%) |
Mar 24, 2017 | 72.22 | 73.40 | 72.00 | 72.39 | 46,712 | -0.15(-0.21%) |
Mar 23, 2017 | 72.10 | 73.07 | 71.85 | 72.54 | 87,202 | +0.28(+0.39%) |
Mar 22, 2017 | 71.95 | 72.57 | 71.40 | 72.26 | 57,893 | -0.53(-0.73%) |
Mar 21, 2017 | 73.80 | 75.38 | 72.71 | 72.79 | 109,577 | -0.68(-0.93%) |
Mar 20, 2017 | 72.68 | 73.84 | 72.38 | 73.47 | 47,830 | +0.87(+1.20%) |
Mar 17, 2017 | 73.29 | 73.72 | 72.55 | 72.60 | 74,678 | -0.83(-1.13%) |
Mar 16, 2017 | 74.00 | 74.28 | 73.09 | 73.43 | 48,178 | -0.55(-0.74%) |
Mar 15, 2017 | 73.36 | 74.24 | 73.00 | 73.98 | 56,809 | +0.80(+1.09%) |
Mar 14, 2017 | 73.51 | 73.86 | 72.71 | 73.18 | 39,565 | -0.34(-0.46%) |
Mar 13, 2017 | 72.55 | 73.95 | 72.55 | 73.52 | 42,472 | +0.82(+1.13%) |
Mar 10, 2017 | 73.71 | 74.24 | 72.50 | 72.70 | 86,419 | -0.34(-0.47%) |
Mar 09, 2017 | 72.43 | 74.50 | 72.17 | 73.04 | 153,096 | +0.60(+0.83%) |
Mar 08, 2017 | 70.46 | 72.55 | 70.31 | 72.44 | 109,284 | +2.03(+2.88%) |
Mar 07, 2017 | 71.27 | 71.98 | 70.22 | 70.41 | 176,102 | -1.21(-1.69%) |
Mar 06, 2017 | 72.26 | 72.49 | 70.90 | 71.62 | 142,705 | -1.03(-1.42%) |
Mar 03, 2017 | 74.14 | 74.23 | 71.16 | 72.65 | 117,997 | -2.97(-3.93%) |
Mar 02, 2017 | 73.99 | 75.95 | 73.85 | 75.62 | 169,953 | +1.75(+2.37%) |
Mar 01, 2017 | 72.02 | 74.06 | 68.25 | 73.87 | 240,513 | +1.49(+2.06%) |
Feb 28, 2017 | 72.41 | 74.05 | 72.15 | 72.38 | 132,846 | +0.57(+0.79%) |
Feb 27, 2017 | 72.21 | 72.68 | 71.35 | 71.81 | 112,105 | -0.39(-0.54%) |
Feb 24, 2017 | 73.99 | 74.00 | 71.97 | 72.20 | 134,792 | -1.66(-2.25%) |
Feb 23, 2017 | 75.29 | 75.51 | 73.80 | 73.86 | 53,335 | -1.43(-1.90%) |
Feb 22, 2017 | 75.10 | 76.17 | 73.57 | 75.29 | 65,536 | +0.07(+0.09%) |
Feb 21, 2017 | 74.99 | 76.05 | 73.94 | 75.22 | 112,971 | +1.01(+1.36%) |
Feb 17, 2017 | 74.21 | 74.21 | 74.21 | 0 | -0.39(-0.52%) | |
Feb 16, 2017 | 72.40 | 74.60 | 72.24 | 74.60 | 81,529 | +2.23(+3.08%) |
Feb 15, 2017 | 71.00 | 72.44 | 70.74 | 72.37 | 65,555 | +1.46(+2.06%) |
Feb 14, 2017 | 71.10 | 71.50 | 70.00 | 70.91 | 90,113 | -0.09(-0.13%) |
Feb 13, 2017 | 71.15 | 72.19 | 70.68 | 71.00 | 46,378 | -0.39(-0.55%) |
Feb 10, 2017 | 69.46 | 71.63 | 69.46 | 71.39 | 135,238 | +1.61(+2.31%) |
Feb 09, 2017 | 69.08 | 70.30 | 68.90 | 69.78 | 99,348 | +0.87(+1.26%) |
Feb 08, 2017 | 66.80 | 69.27 | 66.65 | 68.91 | 94,104 | +2.18(+3.27%) |
Feb 07, 2017 | 66.00 | 67.62 | 65.98 | 66.73 | 37,577 | +0.54(+0.82%) |
Feb 06, 2017 | 66.01 | 66.43 | 65.30 | 66.19 | 34,552 | +0.14(+0.21%) |
Feb 03, 2017 | 65.87 | 66.14 | 65.30 | 66.05 | 66,308 | +0.47(+0.72%) |
Feb 02, 2017 | 64.98 | 66.21 | 64.52 | 65.58 | 31,632 | +0.66(+1.02%) |