Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.42 | 81.47 | 79.82 | 79.87 | 53,944 | -1.26(-1.55%) |
Apr 27, 2017 | 80.87 | 81.33 | 80.41 | 81.12 | 71,120 | +0.35(+0.43%) |
Apr 26, 2017 | 80.49 | 81.47 | 79.88 | 80.78 | 49,548 | +0.06(+0.08%) |
Apr 25, 2017 | 80.41 | 81.30 | 80.37 | 80.71 | 56,507 | +0.94(+1.18%) |
Apr 24, 2017 | 80.97 | 81.07 | 79.65 | 79.77 | 82,199 | -0.05(-0.06%) |
Apr 21, 2017 | 79.71 | 80.19 | 79.37 | 79.82 | 87,649 | +0.18(+0.23%) |
Apr 20, 2017 | 78.44 | 79.90 | 78.21 | 79.64 | 66,803 | +1.46(+1.87%) |
Apr 19, 2017 | 78.22 | 78.98 | 77.74 | 78.17 | 92,758 | -0.15(-0.19%) |
Apr 18, 2017 | 76.83 | 78.46 | 76.83 | 78.32 | 65,192 | +0.84(+1.08%) |
Apr 17, 2017 | 77.38 | 77.70 | 76.94 | 77.48 | 75,949 | +0.32(+0.42%) |
Apr 13, 2017 | 78.93 | 79.59 | 77.14 | 77.16 | 73,444 | -1.92(-2.43%) |
Apr 12, 2017 | 79.88 | 80.44 | 78.33 | 79.08 | 121,079 | -0.98(-1.23%) |
Apr 11, 2017 | 80.15 | 80.62 | 79.36 | 80.07 | 69,323 | -0.33(-0.41%) |
Apr 10, 2017 | 78.95 | 80.78 | 78.95 | 80.40 | 94,758 | +1.38(+1.75%) |
Apr 07, 2017 | 78.61 | 79.68 | 78.33 | 79.02 | 61,648 | -0.06(-0.08%) |
Apr 06, 2017 | 78.94 | 79.57 | 78.16 | 79.08 | 94,761 | +0.45(+0.57%) |
Apr 05, 2017 | 79.33 | 79.50 | 78.47 | 78.63 | 128,876 | -0.67(-0.85%) |
Apr 04, 2017 | 79.51 | 80.54 | 78.44 | 79.30 | 122,509 | -0.57(-0.71%) |
Apr 03, 2017 | 81.05 | 81.05 | 78.81 | 79.87 | 102,544 | -1.15(-1.42%) |
Mar 31, 2017 | 81.76 | 82.12 | 80.21 | 81.02 | 268,391 | +0.29(+0.35%) |
Mar 30, 2017 | 82.36 | 82.36 | 75.40 | 80.74 | 496,428 | +5.90(+7.89%) |
Mar 29, 2017 | 74.65 | 75.50 | 74.27 | 74.84 | 78,580 | +0.06(+0.09%) |
Mar 28, 2017 | 73.84 | 74.84 | 73.09 | 74.77 | 112,004 | +1.27(+1.73%) |
Mar 27, 2017 | 73.77 | 73.82 | 72.71 | 73.50 | 74,432 | -0.83(-1.11%) |
Mar 24, 2017 | 74.79 | 74.79 | 73.99 | 74.33 | 94,698 | +0.29(+0.40%) |
Mar 23, 2017 | 73.48 | 74.73 | 73.25 | 74.04 | 60,616 | +0.57(+0.78%) |
Mar 22, 2017 | 73.33 | 73.57 | 72.67 | 73.47 | 51,597 | +0.14(+0.19%) |
Mar 21, 2017 | 74.57 | 74.83 | 72.67 | 73.33 | 101,831 | -0.96(-1.29%) |
Mar 20, 2017 | 75.66 | 76.08 | 74.02 | 74.28 | 61,876 | -1.89(-2.49%) |
Mar 17, 2017 | 75.19 | 76.19 | 74.84 | 76.18 | 200,825 | +1.07(+1.42%) |
Mar 16, 2017 | 74.67 | 75.93 | 74.67 | 75.11 | 67,729 | +0.49(+0.65%) |
Mar 15, 2017 | 74.04 | 75.07 | 73.43 | 74.62 | 71,759 | +1.03(+1.40%) |
Mar 14, 2017 | 73.77 | 74.29 | 73.11 | 73.59 | 119,887 | -0.41(-0.56%) |
Mar 13, 2017 | 73.42 | 74.31 | 73.42 | 74.01 | 44,924 | +0.40(+0.55%) |
Mar 10, 2017 | 72.97 | 74.48 | 72.97 | 73.60 | 59,346 | +0.86(+1.18%) |
Mar 09, 2017 | 73.71 | 74.43 | 72.65 | 72.75 | 92,817 | -0.74(-1.00%) |
Mar 08, 2017 | 73.74 | 74.46 | 73.25 | 73.48 | 62,951 | -0.09(-0.13%) |
Mar 07, 2017 | 73.42 | 74.41 | 73.40 | 73.58 | 73,051 | +0.04(+0.05%) |
Mar 06, 2017 | 73.79 | 74.16 | 73.41 | 73.54 | 56,233 | -0.65(-0.88%) |
Mar 03, 2017 | 73.22 | 75.04 | 73.22 | 74.19 | 82,021 | +0.67(+0.91%) |
Mar 02, 2017 | 75.53 | 76.15 | 73.01 | 73.52 | 109,076 | -2.33(-3.07%) |
Mar 01, 2017 | 74.18 | 77.01 | 74.18 | 75.85 | 169,951 | +2.23(+3.02%) |
Feb 28, 2017 | 74.60 | 74.84 | 72.91 | 73.62 | 150,959 | -0.90(-1.21%) |
Feb 27, 2017 | 74.74 | 75.19 | 74.28 | 74.52 | 148,534 | -0.28(-0.37%) |
Feb 24, 2017 | 72.86 | 75.34 | 72.18 | 74.80 | 186,917 | +1.24(+1.69%) |
Feb 23, 2017 | 75.09 | 75.09 | 72.91 | 73.56 | 139,903 | -0.97(-1.31%) |
Feb 22, 2017 | 72.96 | 75.03 | 72.28 | 74.53 | 157,815 | +2.28(+3.16%) |
Feb 21, 2017 | 71.95 | 72.55 | 71.08 | 72.25 | 70,462 | +0.15(+0.20%) |
Feb 17, 2017 | 72.10 | 72.10 | 72.10 | 0 | +0.42(+0.59%) | |
Feb 16, 2017 | 71.07 | 72.51 | 71.02 | 71.68 | 96,754 | +0.30(+0.43%) |
Feb 15, 2017 | 69.96 | 71.47 | 69.72 | 71.38 | 105,967 | +1.31(+1.88%) |
Feb 14, 2017 | 69.85 | 70.26 | 69.54 | 70.06 | 52,137 | -0.13(-0.18%) |
Feb 13, 2017 | 70.07 | 71.25 | 69.84 | 70.19 | 52,408 | +0.06(+0.09%) |
Feb 10, 2017 | 69.21 | 70.22 | 68.78 | 70.13 | 41,794 | +1.16(+1.68%) |
Feb 09, 2017 | 68.03 | 69.72 | 67.82 | 68.97 | 46,931 | +0.89(+1.31%) |
Feb 08, 2017 | 69.03 | 69.03 | 67.17 | 68.08 | 81,606 | -1.38(-1.99%) |
Feb 07, 2017 | 69.88 | 69.89 | 68.78 | 69.46 | 63,213 | -0.18(-0.26%) |
Feb 06, 2017 | 69.15 | 69.84 | 69.08 | 69.65 | 75,034 | +0.18(+0.26%) |
Feb 03, 2017 | 68.72 | 69.63 | 67.89 | 69.46 | 82,838 | +0.74(+1.08%) |
Feb 02, 2017 | 68.49 | 68.91 | 68.21 | 68.72 | 85,540 | -0.06(-0.08%) |