Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.73 | 88.16 | 84.86 | 85.99 | 735,451 | -1.64(-1.87%) |
Apr 27, 2017 | 86.28 | 88.83 | 86.28 | 87.63 | 715,956 | +1.78(+2.07%) |
Apr 26, 2017 | 85.94 | 86.57 | 84.21 | 85.85 | 661,956 | +0.72(+0.85%) |
Apr 25, 2017 | 83.92 | 85.85 | 83.20 | 85.13 | 768,241 | +2.02(+2.43%) |
Apr 24, 2017 | 83.73 | 83.73 | 81.47 | 83.11 | 423,710 | +1.20(+1.47%) |
Apr 21, 2017 | 83.83 | 84.02 | 81.37 | 81.90 | 560,985 | -2.02(-2.41%) |
Apr 20, 2017 | 81.04 | 83.97 | 80.89 | 83.92 | 808,012 | +4.14(+5.19%) |
Apr 19, 2017 | 78.77 | 80.75 | 78.63 | 79.79 | 440,460 | +1.35(+1.72%) |
Apr 18, 2017 | 78.53 | 79.11 | 77.94 | 78.44 | 397,660 | -0.29(-0.37%) |
Apr 17, 2017 | 78.44 | 79.25 | 77.96 | 78.73 | 328,968 | +0.77(+0.99%) |
Apr 13, 2017 | 78.20 | 79.45 | 77.76 | 77.96 | 454,173 | -0.63(-0.80%) |
Apr 12, 2017 | 80.80 | 80.80 | 78.14 | 78.58 | 544,006 | -2.12(-2.62%) |
Apr 11, 2017 | 82.09 | 83.11 | 78.53 | 80.70 | 593,010 | -1.44(-1.76%) |
Apr 10, 2017 | 81.37 | 83.35 | 81.13 | 82.14 | 477,787 | +0.87(+1.07%) |
Apr 07, 2017 | 80.84 | 82.43 | 80.68 | 81.28 | 422,421 | +0.29(+0.36%) |
Apr 06, 2017 | 80.80 | 81.42 | 79.88 | 80.99 | 493,806 | +0.14(+0.18%) |
Apr 05, 2017 | 82.09 | 82.91 | 80.60 | 80.84 | 606,182 | -0.58(-0.71%) |
Apr 04, 2017 | 82.00 | 82.62 | 80.80 | 81.42 | 473,803 | -0.43(-0.53%) |
Apr 03, 2017 | 83.01 | 84.36 | 80.99 | 81.85 | 686,483 | -1.01(-1.22%) |
Mar 31, 2017 | 83.63 | 84.02 | 81.57 | 82.86 | 687,394 | -0.58(-0.69%) |
Mar 30, 2017 | 81.85 | 86.57 | 81.85 | 83.44 | 1,429,812 | +1.97(+2.42%) |
Mar 29, 2017 | 81.47 | 82.19 | 80.99 | 81.47 | 301,465 | -0.14(-0.18%) |
Mar 28, 2017 | 80.41 | 82.48 | 80.07 | 81.61 | 473,968 | +1.01(+1.25%) |
Mar 27, 2017 | 78.92 | 81.28 | 77.19 | 80.60 | 675,611 | +0.34(+0.42%) |
Mar 24, 2017 | 80.22 | 82.09 | 79.06 | 80.27 | 506,590 | +0.29(+0.36%) |
Mar 23, 2017 | 79.26 | 80.99 | 78.10 | 79.98 | 409,395 | +0.91(+1.16%) |
Mar 22, 2017 | 78.15 | 79.11 | 76.56 | 79.06 | 867,542 | +0.53(+0.67%) |
Mar 21, 2017 | 82.43 | 83.20 | 78.44 | 78.53 | 869,329 | -3.51(-4.28%) |
Mar 20, 2017 | 81.85 | 83.88 | 81.54 | 82.05 | 487,761 | -0.24(-0.29%) |
Mar 17, 2017 | 81.13 | 83.11 | 80.65 | 82.29 | 681,419 | +1.06(+1.30%) |
Mar 16, 2017 | 83.06 | 83.26 | 80.31 | 81.23 | 638,637 | -1.30(-1.57%) |
Mar 15, 2017 | 80.27 | 82.96 | 79.64 | 82.53 | 1,138,245 | +2.74(+3.44%) |
Mar 14, 2017 | 80.07 | 80.46 | 78.49 | 79.79 | 548,340 | -0.77(-0.96%) |
Mar 13, 2017 | 79.88 | 80.70 | 79.54 | 80.56 | 655,847 | +0.61(+0.76%) |
Mar 10, 2017 | 80.38 | 80.71 | 79.03 | 79.95 | 441,971 | +0.00(+0.00%) |
Mar 09, 2017 | 79.95 | 80.57 | 79.23 | 79.95 | 420,506 | -0.29(-0.36%) |
Mar 08, 2017 | 80.29 | 80.96 | 79.80 | 80.24 | 374,598 | +0.14(+0.18%) |
Mar 07, 2017 | 78.36 | 80.67 | 78.16 | 80.09 | 678,402 | +1.44(+1.83%) |
Mar 06, 2017 | 80.05 | 80.43 | 78.17 | 78.65 | 932,845 | -2.12(-2.62%) |
Mar 03, 2017 | 81.25 | 81.49 | 80.00 | 80.77 | 723,600 | -0.48(-0.59%) |
Mar 02, 2017 | 81.97 | 82.50 | 81.06 | 81.25 | 914,716 | -1.01(-1.23%) |
Mar 01, 2017 | 83.46 | 83.75 | 80.43 | 82.26 | 1,078,932 | +0.63(+0.77%) |
Feb 28, 2017 | 84.04 | 84.18 | 81.06 | 81.63 | 1,468,470 | -2.36(-2.81%) |
Feb 27, 2017 | 78.84 | 85.14 | 78.74 | 83.99 | 2,734,526 | +6.06(+7.78%) |
Feb 24, 2017 | 71.19 | 79.37 | 71.19 | 77.93 | 4,973,095 | +13.04(+20.09%) |
Feb 23, 2017 | 68.84 | 68.86 | 64.12 | 64.89 | 1,375,443 | -3.66(-5.33%) |
Feb 22, 2017 | 68.88 | 69.31 | 67.68 | 68.55 | 575,630 | -0.29(-0.42%) |
Feb 21, 2017 | 69.65 | 69.75 | 67.97 | 68.84 | 743,411 | -0.58(-0.83%) |
Feb 17, 2017 | 69.41 | 69.41 | 69.41 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.02 | 70.18 | 67.39 | 68.60 | 1,344,531 | +0.91(+1.35%) |
Feb 15, 2017 | 66.38 | 70.86 | 66.05 | 67.68 | 1,553,575 | +3.08(+4.77%) |
Feb 14, 2017 | 62.10 | 64.94 | 61.86 | 64.60 | 788,728 | +2.26(+3.63%) |
Feb 13, 2017 | 62.01 | 62.73 | 61.33 | 62.34 | 353,755 | +0.87(+1.41%) |
Feb 10, 2017 | 61.86 | 62.67 | 61.19 | 61.48 | 283,585 | +0.10(+0.16%) |
Feb 09, 2017 | 61.45 | 62.01 | 61.24 | 61.38 | 480,124 | -0.14(-0.23%) |
Feb 08, 2017 | 62.05 | 61.00 | 61.52 | 496,077 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.15 | 62.44 | 60.95 | 61.67 | 298,354 | -0.58(-0.93%) |
Feb 06, 2017 | 62.25 | 62.34 | 61.48 | 62.25 | 205,385 | -0.19(-0.31%) |
Feb 03, 2017 | 62.15 | 62.49 | 61.48 | 62.44 | 312,484 | +0.82(+1.33%) |
Feb 02, 2017 | 64.07 | 64.46 | 60.71 | 61.62 | 611,747 | -2.21(-3.47%) |