Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.31 | 1,555,253 | +0.73(+0.92%) |
Apr 27, 2017 | 78.67 | 79.14 | 78.06 | 78.59 | 1,657,625 | -0.09(-0.12%) |
Apr 26, 2017 | 79.97 | 80.13 | 78.11 | 78.68 | 2,797,112 | -1.01(-1.26%) |
Apr 25, 2017 | 79.48 | 80.08 | 79.32 | 79.69 | 1,541,016 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.33 | 79.36 | 2,238,204 | +0.67(+0.85%) |
Apr 21, 2017 | 79.17 | 79.32 | 78.47 | 78.69 | 1,873,382 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,424 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,260 | -0.57(-0.70%) |
Apr 18, 2017 | 80.61 | 80.86 | 79.88 | 80.25 | 2,437,165 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.90 | 79.26 | 80.67 | 4,613,590 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,085 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.95 | 83.07 | 1,565,685 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.88 | 1,170,523 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.37 | 82.49 | 83.12 | 1,460,360 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,625 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,565 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.88 | 83.33 | 2,224,098 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.25 | 82.57 | 3,532,048 | -1.56(-1.86%) |
Apr 03, 2017 | 83.80 | 84.21 | 83.39 | 84.14 | 1,951,618 | +0.32(+0.38%) |
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.81 | 1,815,094 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,330 | +0.06(+0.07%) |
Mar 29, 2017 | 84.18 | 85.16 | 83.50 | 84.00 | 3,773,426 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.92 | 84.42 | 5,237,842 | -0.81(-0.95%) |
Mar 27, 2017 | 82.85 | 85.74 | 82.66 | 85.23 | 9,114,468 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,763 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.31 | 77.60 | 78.33 | 3,355,152 | +0.59(+0.76%) |
Mar 22, 2017 | 77.70 | 77.92 | 76.63 | 77.74 | 2,687,402 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,812 | -1.22(-1.55%) |
Mar 20, 2017 | 79.64 | 79.84 | 78.68 | 79.04 | 1,990,830 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.80 | 78.96 | 79.67 | 2,685,058 | +0.32(+0.40%) |
Mar 16, 2017 | 80.46 | 80.74 | 79.02 | 79.35 | 4,262,080 | -1.22(-1.52%) |
Mar 15, 2017 | 79.11 | 80.80 | 78.93 | 80.57 | 2,543,470 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.49 | 78.22 | 78.81 | 2,828,318 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,621 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.36 | 80.58 | 80.76 | 2,782,092 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.53 | 81.23 | 81.84 | 2,025,370 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.74 | 81.23 | 81.45 | 2,935,484 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.57 | 81.40 | 81.59 | 2,113,648 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,300 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.38 | 1,423,178 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.03 | 82.21 | 82.26 | 1,370,416 | -0.66(-0.80%) |
Mar 01, 2017 | 82.84 | 83.34 | 82.35 | 82.92 | 1,748,112 | +0.75(+0.92%) |
Feb 28, 2017 | 81.83 | 82.52 | 81.73 | 82.17 | 2,305,451 | -0.51(-0.62%) |
Feb 27, 2017 | 81.89 | 82.85 | 81.89 | 82.68 | 2,766,897 | +0.67(+0.82%) |
Feb 24, 2017 | 80.98 | 82.35 | 80.70 | 82.01 | 1,971,638 | +0.58(+0.72%) |
Feb 23, 2017 | 81.00 | 81.57 | 80.40 | 81.42 | 2,344,108 | +0.51(+0.63%) |
Feb 22, 2017 | 80.39 | 81.11 | 79.94 | 80.91 | 1,806,755 | +0.16(+0.20%) |
Feb 21, 2017 | 80.02 | 81.37 | 79.80 | 80.75 | 2,304,593 | +1.05(+1.31%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.51 | 79.94 | 78.82 | 79.25 | 1,613,292 | -0.14(-0.18%) |
Feb 15, 2017 | 78.88 | 79.70 | 78.52 | 79.39 | 3,044,786 | +0.55(+0.69%) |
Feb 14, 2017 | 78.73 | 79.41 | 78.64 | 78.84 | 2,053,867 | -0.04(-0.05%) |
Feb 13, 2017 | 78.81 | 79.32 | 78.72 | 78.88 | 1,405,032 | +0.11(+0.14%) |
Feb 10, 2017 | 78.79 | 79.19 | 78.27 | 78.77 | 1,430,203 | -0.01(-0.01%) |
Feb 09, 2017 | 77.83 | 79.09 | 77.83 | 78.78 | 1,366,275 | +0.60(+0.77%) |
Feb 08, 2017 | 77.52 | 78.53 | 77.28 | 78.17 | 2,036,826 | +0.39(+0.50%) |
Feb 07, 2017 | 77.94 | 78.39 | 77.43 | 77.79 | 1,545,273 | -0.08(-0.10%) |
Feb 06, 2017 | 78.94 | 79.36 | 77.79 | 77.86 | 2,993,852 | -1.06(-1.35%) |
Feb 03, 2017 | 77.98 | 79.22 | 77.77 | 78.93 | 3,023,091 | +1.42(+1.83%) |
Feb 02, 2017 | 76.97 | 78.04 | 76.69 | 77.50 | 2,459,169 | +0.31(+0.40%) |