Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.31 | 83.52 | 83.29 | 83.41 | 213,484 | -0.03(-0.04%) |
Apr 27, 2017 | 83.23 | 83.46 | 83.23 | 83.44 | 134,052 | +0.17(+0.20%) |
Apr 26, 2017 | 83.16 | 83.37 | 83.16 | 83.28 | 117,869 | +0.06(+0.08%) |
Apr 25, 2017 | 83.41 | 83.49 | 83.10 | 83.21 | 364,087 | -0.38(-0.45%) |
Apr 24, 2017 | 83.58 | 83.62 | 83.50 | 83.59 | 289,963 | -0.24(-0.29%) |
Apr 21, 2017 | 83.84 | 83.90 | 83.69 | 83.84 | 83,870 | -0.01(-0.01%) |
Apr 20, 2017 | 83.88 | 83.95 | 83.72 | 83.84 | 220,459 | -0.09(-0.10%) |
Apr 19, 2017 | 84.06 | 84.11 | 83.82 | 83.93 | 111,577 | -0.18(-0.22%) |
Apr 18, 2017 | 83.80 | 84.11 | 83.80 | 84.11 | 178,045 | +0.32(+0.39%) |
Apr 17, 2017 | 83.84 | 83.91 | 83.70 | 83.79 | 106,262 | +0.11(+0.13%) |
Apr 13, 2017 | 83.74 | 83.84 | 83.63 | 83.68 | 109,847 | -0.06(-0.08%) |
Apr 12, 2017 | 83.54 | 83.76 | 83.45 | 83.74 | 125,584 | +0.31(+0.37%) |
Apr 11, 2017 | 83.20 | 83.47 | 83.20 | 83.43 | 95,975 | +0.21(+0.25%) |
Apr 10, 2017 | 83.07 | 83.27 | 83.07 | 83.23 | 80,635 | +0.06(+0.08%) |
Apr 07, 2017 | 83.28 | 83.40 | 83.05 | 83.17 | 70,383 | -0.13(-0.16%) |
Apr 06, 2017 | 83.29 | 83.30 | 83.13 | 83.30 | 186,807 | +0.03(+0.04%) |
Apr 05, 2017 | 83.05 | 83.30 | 83.02 | 83.27 | 89,652 | +0.06(+0.08%) |
Apr 04, 2017 | 83.03 | 83.22 | 83.03 | 83.20 | 105,575 | +0.02(+0.02%) |
Apr 03, 2017 | 82.83 | 83.22 | 82.83 | 83.19 | 156,922 | +0.29(+0.35%) |
Mar 31, 2017 | 82.90 | 82.93 | 82.74 | 82.90 | 154,271 | +0.10(+0.12%) |
Mar 30, 2017 | 82.81 | 82.85 | 82.70 | 82.79 | 120,526 | +0.01(+0.01%) |
Mar 29, 2017 | 82.78 | 82.87 | 82.66 | 82.79 | 80,320 | +0.04(+0.05%) |
Mar 28, 2017 | 82.90 | 82.94 | 82.68 | 82.75 | 77,316 | -0.11(-0.13%) |
Mar 27, 2017 | 82.87 | 82.94 | 82.77 | 82.86 | 172,499 | +0.06(+0.07%) |
Mar 24, 2017 | 82.77 | 82.94 | 82.65 | 82.80 | 52,822 | +0.07(+0.09%) |
Mar 23, 2017 | 82.72 | 82.81 | 82.55 | 82.73 | 75,410 | +0.00(+0.00%) |
Mar 22, 2017 | 82.73 | 82.88 | 82.67 | 82.73 | 97,483 | +0.14(+0.17%) |
Mar 21, 2017 | 82.48 | 82.64 | 82.46 | 82.59 | 84,064 | +0.04(+0.05%) |
Mar 20, 2017 | 82.34 | 82.57 | 82.28 | 82.55 | 411,251 | +0.16(+0.20%) |
Mar 17, 2017 | 82.16 | 82.40 | 82.16 | 82.39 | 174,073 | +0.20(+0.25%) |
Mar 16, 2017 | 82.28 | 82.35 | 82.11 | 82.18 | 276,378 | -0.06(-0.08%) |
Mar 15, 2017 | 81.87 | 82.24 | 81.86 | 82.24 | 141,298 | +0.39(+0.48%) |
Mar 14, 2017 | 81.79 | 81.94 | 81.74 | 81.85 | 133,302 | -0.08(-0.10%) |
Mar 13, 2017 | 81.90 | 82.01 | 81.86 | 81.93 | 122,821 | +0.00(+0.00%) |
Mar 10, 2017 | 81.82 | 82.03 | 81.82 | 81.93 | 104,222 | +0.06(+0.08%) |
Mar 09, 2017 | 82.01 | 82.03 | 81.86 | 81.87 | 163,596 | -0.24(-0.30%) |
Mar 08, 2017 | 82.06 | 82.12 | 81.91 | 82.11 | 162,429 | -0.08(-0.10%) |
Mar 07, 2017 | 82.27 | 82.33 | 82.19 | 82.19 | 119,345 | -0.10(-0.12%) |
Mar 06, 2017 | 82.26 | 82.31 | 82.16 | 82.29 | 120,754 | +0.06(+0.07%) |
Mar 03, 2017 | 82.25 | 82.25 | 82.07 | 82.24 | 93,032 | -0.02(-0.02%) |
Mar 02, 2017 | 82.27 | 82.36 | 82.16 | 82.25 | 114,420 | -0.29(-0.35%) |
Mar 01, 2017 | 82.62 | 82.62 | 82.43 | 82.54 | 150,161 | -0.27(-0.32%) |
Feb 28, 2017 | 82.87 | 82.88 | 82.75 | 82.81 | 92,000 | -0.11(-0.13%) |
Feb 27, 2017 | 82.94 | 83.01 | 82.85 | 82.92 | 223,650 | -0.02(-0.03%) |
Feb 24, 2017 | 82.92 | 83.03 | 82.78 | 82.94 | 157,391 | +0.09(+0.11%) |
Feb 23, 2017 | 82.70 | 82.85 | 82.68 | 82.85 | 105,893 | +0.17(+0.21%) |
Feb 22, 2017 | 82.68 | 82.72 | 82.54 | 82.68 | 187,993 | +0.06(+0.08%) |
Feb 21, 2017 | 82.49 | 82.63 | 82.44 | 82.61 | 245,385 | +0.15(+0.18%) |
Feb 17, 2017 | 82.46 | 82.46 | 82.46 | 0 | +0.28(+0.34%) | |
Feb 16, 2017 | 82.15 | 82.27 | 82.07 | 82.18 | 146,015 | +0.09(+0.11%) |
Feb 15, 2017 | 81.97 | 82.14 | 81.96 | 82.10 | 145,020 | -0.16(-0.20%) |
Feb 14, 2017 | 82.26 | 82.45 | 82.16 | 82.26 | 239,006 | -0.17(-0.21%) |
Feb 13, 2017 | 82.46 | 82.56 | 82.42 | 82.43 | 125,435 | -0.17(-0.21%) |
Feb 10, 2017 | 82.46 | 82.62 | 82.45 | 82.61 | 156,197 | -0.01(-0.01%) |
Feb 09, 2017 | 82.65 | 82.78 | 82.55 | 82.61 | 99,468 | -0.26(-0.31%) |
Feb 08, 2017 | 82.75 | 82.87 | 82.59 | 82.87 | 121,442 | +0.31(+0.37%) |
Feb 07, 2017 | 82.39 | 82.69 | 82.39 | 82.57 | 371,995 | +0.16(+0.19%) |
Feb 06, 2017 | 82.21 | 82.42 | 82.16 | 82.41 | 223,785 | +0.24(+0.29%) |
Feb 03, 2017 | 82.13 | 82.32 | 82.02 | 82.17 | 183,213 | +0.07(+0.09%) |
Feb 02, 2017 | 82.30 | 82.32 | 82.07 | 82.10 | 120,520 | +0.03(+0.04%) |