Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.56 | 89.61 | 88.22 | 88.63 | 463,865 | -0.76(-0.86%) |
Apr 27, 2017 | 88.39 | 89.69 | 88.23 | 89.40 | 570,436 | +1.14(+1.29%) |
Apr 26, 2017 | 88.65 | 89.24 | 88.15 | 88.26 | 725,764 | -0.23(-0.26%) |
Apr 25, 2017 | 89.37 | 88.17 | 88.49 | 591,853 | +0.19(+0.22%) | |
Apr 24, 2017 | 88.57 | 88.85 | 87.63 | 88.30 | 664,677 | +0.43(+0.49%) |
Apr 21, 2017 | 87.61 | 88.49 | 86.95 | 87.86 | 922,815 | +0.38(+0.44%) |
Apr 20, 2017 | 86.23 | 87.66 | 86.23 | 87.48 | 612,698 | +1.83(+2.14%) |
Apr 19, 2017 | 85.32 | 86.22 | 85.26 | 85.64 | 505,647 | +0.45(+0.53%) |
Apr 18, 2017 | 85.61 | 85.77 | 84.66 | 85.19 | 457,527 | -0.52(-0.61%) |
Apr 17, 2017 | 86.27 | 86.90 | 84.94 | 85.71 | 788,252 | -0.20(-0.23%) |
Apr 13, 2017 | 87.10 | 88.67 | 85.70 | 85.91 | 627,097 | -1.17(-1.35%) |
Apr 12, 2017 | 88.77 | 88.77 | 86.77 | 87.09 | 745,311 | -1.82(-2.04%) |
Apr 11, 2017 | 87.76 | 88.90 | 87.48 | 88.90 | 536,940 | +1.16(+1.32%) |
Apr 10, 2017 | 87.66 | 88.51 | 87.66 | 87.75 | 596,973 | -1.04(-1.17%) |
Apr 07, 2017 | 88.42 | 88.94 | 88.23 | 88.79 | 367,865 | +0.13(+0.15%) |
Apr 06, 2017 | 88.60 | 88.91 | 87.94 | 88.66 | 362,167 | +0.28(+0.31%) |
Apr 05, 2017 | 88.83 | 89.65 | 88.26 | 88.38 | 637,253 | -0.03(-0.04%) |
Apr 04, 2017 | 88.31 | 88.99 | 88.14 | 88.42 | 624,839 | -0.15(-0.17%) |
Apr 03, 2017 | 88.62 | 89.09 | 87.61 | 88.56 | 468,767 | +0.15(+0.17%) |
Mar 31, 2017 | 88.30 | 88.84 | 88.23 | 88.42 | 415,608 | -0.07(-0.08%) |
Mar 30, 2017 | 87.83 | 88.50 | 87.73 | 88.49 | 293,679 | +0.68(+0.77%) |
Mar 29, 2017 | 86.79 | 87.97 | 86.79 | 87.81 | 515,410 | +0.75(+0.86%) |
Mar 28, 2017 | 86.01 | 87.27 | 85.88 | 87.06 | 467,757 | +1.05(+1.22%) |
Mar 27, 2017 | 86.37 | 86.70 | 85.44 | 86.01 | 879,421 | -1.07(-1.23%) |
Mar 24, 2017 | 86.79 | 87.27 | 86.40 | 87.08 | 509,951 | +0.57(+0.65%) |
Mar 23, 2017 | 86.04 | 87.03 | 85.75 | 86.51 | 741,648 | +0.39(+0.45%) |
Mar 22, 2017 | 86.03 | 86.48 | 85.38 | 86.12 | 994,929 | +0.09(+0.10%) |
Mar 21, 2017 | 86.91 | 87.65 | 85.91 | 86.04 | 854,749 | -0.49(-0.56%) |
Mar 20, 2017 | 86.47 | 86.86 | 85.79 | 86.52 | 626,608 | -0.15(-0.17%) |
Mar 17, 2017 | 86.75 | 87.40 | 86.50 | 86.67 | 990,995 | -0.16(-0.18%) |
Mar 16, 2017 | 86.07 | 88.10 | 86.07 | 86.83 | 1,139,033 | +0.85(+0.99%) |
Mar 15, 2017 | 84.91 | 86.61 | 84.44 | 85.97 | 795,739 | +1.19(+1.40%) |
Mar 14, 2017 | 84.87 | 85.51 | 84.23 | 84.78 | 863,234 | -0.10(-0.11%) |
Mar 13, 2017 | 84.60 | 85.06 | 84.29 | 84.88 | 755,296 | +0.43(+0.50%) |
Mar 10, 2017 | 83.46 | 84.70 | 83.45 | 84.45 | 1,019,283 | +1.10(+1.32%) |
Mar 09, 2017 | 83.17 | 83.90 | 83.01 | 83.35 | 675,890 | -0.08(-0.09%) |
Mar 08, 2017 | 83.45 | 83.83 | 82.88 | 83.43 | 822,167 | +0.32(+0.39%) |
Mar 07, 2017 | 83.47 | 84.38 | 83.05 | 83.11 | 995,783 | -0.43(-0.52%) |
Mar 06, 2017 | 83.03 | 84.01 | 82.88 | 83.54 | 988,688 | +0.51(+0.62%) |
Mar 03, 2017 | 82.71 | 84.18 | 82.71 | 83.03 | 1,454,335 | +0.28(+0.34%) |
Mar 02, 2017 | 81.03 | 83.07 | 81.02 | 82.75 | 1,171,457 | +1.33(+1.64%) |
Mar 01, 2017 | 81.80 | 82.48 | 80.87 | 81.42 | 1,001,093 | +0.30(+0.37%) |
Feb 28, 2017 | 82.11 | 82.46 | 81.01 | 81.11 | 1,036,118 | -0.94(-1.15%) |
Feb 27, 2017 | 82.00 | 82.85 | 81.79 | 82.06 | 902,591 | -0.08(-0.09%) |
Feb 24, 2017 | 82.26 | 82.72 | 81.31 | 82.14 | 1,920,294 | -1.57(-1.87%) |
Feb 23, 2017 | 80.73 | 85.30 | 80.53 | 83.70 | 5,730,934 | -5.97(-6.66%) |
Feb 22, 2017 | 92.14 | 92.70 | 88.61 | 89.67 | 2,324,819 | -3.26(-3.51%) |
Feb 21, 2017 | 92.98 | 93.43 | 92.15 | 92.94 | 734,916 | -0.08(-0.08%) |
Feb 17, 2017 | 93.02 | 93.02 | 93.02 | 0 | -1.59(-1.68%) | |
Feb 16, 2017 | 94.82 | 94.82 | 93.63 | 94.61 | 578,765 | +0.15(+0.16%) |
Feb 15, 2017 | 94.38 | 95.21 | 93.48 | 94.46 | 653,234 | -0.22(-0.23%) |
Feb 14, 2017 | 94.42 | 95.11 | 93.83 | 94.68 | 474,664 | -0.30(-0.32%) |
Feb 13, 2017 | 97.40 | 97.69 | 94.92 | 94.98 | 572,504 | -1.90(-1.96%) |
Feb 10, 2017 | 96.41 | 97.35 | 95.21 | 96.88 | 851,033 | +2.91(+3.09%) |
Feb 09, 2017 | 93.82 | 94.99 | 93.41 | 93.97 | 383,657 | +0.35(+0.38%) |
Feb 08, 2017 | 92.71 | 93.92 | 92.01 | 93.61 | 266,633 | +0.85(+0.91%) |
Feb 07, 2017 | 92.93 | 93.53 | 92.31 | 92.76 | 461,252 | +0.10(+0.11%) |
Feb 06, 2017 | 93.49 | 93.99 | 92.57 | 92.66 | 481,040 | -1.09(-1.16%) |
Feb 03, 2017 | 92.85 | 94.01 | 92.31 | 93.75 | 249,003 | +1.13(+1.21%) |
Feb 02, 2017 | 92.31 | 93.44 | 91.92 | 92.63 | 410,115 | +0.32(+0.35%) |