Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.06 | 80.33 | 79.93 | 80.03 | 384,005 | -0.01(-0.01%) |
Apr 27, 2017 | 80.36 | 80.60 | 79.97 | 80.04 | 171,537 | -0.30(-0.37%) |
Apr 26, 2017 | 80.21 | 80.69 | 79.96 | 80.34 | 233,317 | +0.31(+0.39%) |
Apr 25, 2017 | 79.78 | 80.41 | 79.78 | 80.03 | 319,822 | +0.17(+0.22%) |
Apr 24, 2017 | 80.04 | 80.11 | 79.59 | 79.85 | 229,634 | +0.14(+0.17%) |
Apr 21, 2017 | 79.87 | 80.02 | 79.57 | 79.71 | 198,986 | -0.15(-0.18%) |
Apr 20, 2017 | 80.06 | 80.10 | 79.78 | 79.86 | 235,216 | -0.19(-0.24%) |
Apr 19, 2017 | 80.14 | 80.40 | 79.95 | 80.05 | 179,180 | -0.15(-0.18%) |
Apr 18, 2017 | 80.04 | 80.42 | 79.89 | 80.20 | 186,976 | -0.03(-0.04%) |
Apr 17, 2017 | 79.70 | 80.30 | 79.61 | 80.23 | 290,916 | +0.57(+0.72%) |
Apr 13, 2017 | 79.71 | 80.05 | 79.35 | 79.66 | 256,832 | -0.03(-0.04%) |
Apr 12, 2017 | 79.78 | 79.99 | 79.54 | 79.69 | 133,816 | -0.25(-0.32%) |
Apr 11, 2017 | 79.53 | 79.95 | 79.37 | 79.94 | 207,958 | +0.35(+0.44%) |
Apr 10, 2017 | 79.59 | 79.86 | 79.18 | 79.59 | 215,001 | +0.05(+0.06%) |
Apr 07, 2017 | 79.82 | 80.16 | 79.54 | 79.54 | 316,150 | -0.45(-0.56%) |
Apr 06, 2017 | 80.06 | 80.31 | 79.51 | 79.99 | 229,050 | +0.11(+0.13%) |
Apr 05, 2017 | 79.72 | 79.99 | 79.57 | 79.88 | 322,742 | +0.16(+0.21%) |
Apr 04, 2017 | 79.63 | 79.90 | 79.50 | 79.72 | 258,636 | +0.08(+0.10%) |
Apr 03, 2017 | 79.64 | 79.80 | 79.47 | 79.64 | 245,108 | +0.04(+0.05%) |
Mar 31, 2017 | 79.76 | 79.94 | 79.57 | 79.60 | 235,716 | -0.22(-0.28%) |
Mar 30, 2017 | 79.70 | 79.90 | 79.51 | 79.82 | 192,258 | +0.01(+0.01%) |
Mar 29, 2017 | 79.81 | 79.95 | 79.33 | 79.81 | 251,416 | +0.02(+0.02%) |
Mar 28, 2017 | 79.72 | 79.81 | 79.47 | 79.79 | 216,889 | -0.04(-0.05%) |
Mar 27, 2017 | 79.65 | 79.91 | 79.57 | 79.83 | 252,414 | -0.12(-0.14%) |
Mar 24, 2017 | 79.76 | 80.05 | 79.66 | 79.95 | 305,540 | +0.30(+0.38%) |
Mar 23, 2017 | 79.67 | 79.99 | 79.42 | 79.65 | 383,276 | -0.14(-0.18%) |
Mar 22, 2017 | 79.64 | 79.81 | 79.41 | 79.79 | 183,454 | +0.22(+0.28%) |
Mar 21, 2017 | 79.20 | 79.81 | 79.13 | 79.57 | 224,935 | +0.37(+0.46%) |
Mar 20, 2017 | 79.67 | 80.01 | 78.98 | 79.20 | 388,292 | -0.43(-0.54%) |
Mar 17, 2017 | 79.70 | 80.15 | 79.45 | 79.64 | 787,856 | -0.04(-0.05%) |
Mar 16, 2017 | 79.71 | 79.78 | 79.25 | 79.68 | 314,467 | -0.02(-0.02%) |
Mar 15, 2017 | 79.72 | 80.17 | 79.49 | 79.70 | 315,888 | +0.03(+0.04%) |
Mar 14, 2017 | 79.86 | 79.99 | 79.65 | 79.67 | 195,735 | -0.28(-0.35%) |
Mar 13, 2017 | 80.58 | 79.81 | 79.95 | 266,292 | -0.67(-0.83%) | |
Mar 10, 2017 | 80.29 | 80.73 | 80.10 | 80.61 | 320,659 | +0.52(+0.65%) |
Mar 09, 2017 | 79.85 | 80.47 | 79.85 | 80.09 | 391,599 | +0.27(+0.34%) |
Mar 08, 2017 | 79.96 | 80.34 | 79.52 | 79.82 | 356,575 | -0.13(-0.17%) |
Mar 07, 2017 | 80.40 | 80.69 | 79.89 | 79.96 | 186,172 | -0.57(-0.71%) |
Mar 06, 2017 | 80.40 | 80.63 | 80.22 | 80.53 | 347,456 | -0.08(-0.10%) |
Mar 03, 2017 | 80.39 | 80.73 | 80.14 | 80.60 | 216,620 | +0.12(+0.14%) |
Mar 02, 2017 | 80.28 | 80.73 | 80.10 | 80.49 | 175,872 | +0.14(+0.17%) |
Mar 01, 2017 | 80.59 | 81.10 | 80.26 | 80.35 | 360,005 | -0.17(-0.22%) |
Feb 28, 2017 | 80.23 | 80.72 | 80.18 | 80.53 | 471,457 | +0.19(+0.24%) |
Feb 27, 2017 | 80.03 | 80.62 | 79.94 | 80.33 | 303,678 | +0.01(+0.01%) |
Feb 24, 2017 | 79.77 | 80.32 | 79.74 | 80.32 | 280,515 | +0.34(+0.42%) |
Feb 23, 2017 | 79.67 | 80.20 | 79.43 | 79.99 | 265,792 | +0.45(+0.57%) |
Feb 22, 2017 | 79.51 | 79.75 | 78.97 | 79.53 | 272,192 | +0.09(+0.11%) |
Feb 21, 2017 | 79.78 | 79.78 | 79.11 | 79.45 | 326,647 | -0.47(-0.59%) |
Feb 17, 2017 | 79.92 | 79.92 | 79.92 | 0 | +0.13(+0.16%) | |
Feb 16, 2017 | 79.96 | 80.29 | 79.00 | 79.79 | 480,595 | -0.21(-0.27%) |
Feb 15, 2017 | 79.81 | 80.30 | 79.77 | 80.01 | 316,290 | +0.00(+0.00%) |
Feb 14, 2017 | 80.29 | 80.39 | 79.66 | 80.01 | 440,323 | -0.34(-0.42%) |
Feb 13, 2017 | 80.49 | 80.49 | 80.08 | 80.34 | 318,013 | +0.03(+0.04%) |
Feb 10, 2017 | 80.33 | 80.66 | 79.84 | 80.31 | 366,549 | +0.20(+0.25%) |
Feb 09, 2017 | 80.31 | 80.74 | 79.82 | 80.11 | 631,491 | -0.21(-0.26%) |
Feb 08, 2017 | 79.89 | 80.54 | 79.52 | 80.32 | 771,745 | +0.58(+0.73%) |
Feb 07, 2017 | 79.76 | 80.00 | 79.59 | 79.74 | 474,271 | +0.16(+0.21%) |
Feb 06, 2017 | 79.59 | 79.94 | 79.22 | 79.58 | 553,092 | +0.07(+0.08%) |
Feb 03, 2017 | 79.28 | 79.81 | 79.11 | 79.51 | 537,112 | +0.26(+0.33%) |
Feb 02, 2017 | 78.90 | 79.53 | 78.61 | 79.25 | 655,166 | +0.68(+0.87%) |