Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.95 | 89.42 | 86.28 | 86.35 | 439,269 | -2.79(-3.13%) |
Apr 27, 2017 | 89.65 | 91.16 | 87.75 | 89.14 | 568,702 | +0.71(+0.80%) |
Apr 26, 2017 | 90.80 | 90.86 | 88.41 | 88.44 | 389,316 | -2.36(-2.60%) |
Apr 25, 2017 | 90.55 | 91.39 | 90.55 | 90.79 | 485,794 | +0.91(+1.01%) |
Apr 24, 2017 | 89.64 | 90.28 | 89.11 | 89.89 | 361,035 | +1.77(+2.01%) |
Apr 21, 2017 | 88.38 | 88.85 | 87.24 | 88.11 | 405,264 | -0.42(-0.47%) |
Apr 20, 2017 | 86.97 | 88.64 | 86.57 | 88.53 | 283,670 | +1.90(+2.19%) |
Apr 19, 2017 | 86.62 | 87.27 | 86.25 | 86.63 | 284,391 | +0.65(+0.76%) |
Apr 18, 2017 | 85.09 | 86.07 | 84.19 | 85.98 | 183,698 | +0.65(+0.76%) |
Apr 17, 2017 | 84.31 | 85.35 | 84.23 | 85.33 | 157,553 | +1.37(+1.63%) |
Apr 13, 2017 | 83.99 | 85.16 | 83.23 | 83.96 | 212,753 | -0.41(-0.48%) |
Apr 12, 2017 | 85.47 | 85.65 | 84.25 | 84.37 | 305,753 | -1.10(-1.29%) |
Apr 11, 2017 | 85.82 | 86.92 | 84.38 | 85.47 | 465,878 | -0.62(-0.72%) |
Apr 10, 2017 | 86.79 | 87.04 | 85.63 | 86.10 | 272,217 | -0.47(-0.55%) |
Apr 07, 2017 | 85.75 | 86.87 | 85.39 | 86.57 | 190,839 | +0.64(+0.75%) |
Apr 06, 2017 | 85.97 | 86.30 | 84.75 | 85.93 | 318,935 | +0.07(+0.08%) |
Apr 05, 2017 | 87.45 | 87.75 | 85.69 | 85.86 | 313,478 | -1.46(-1.68%) |
Apr 04, 2017 | 86.04 | 87.71 | 86.04 | 87.32 | 349,110 | +0.98(+1.14%) |
Apr 03, 2017 | 87.04 | 87.33 | 85.94 | 86.34 | 359,567 | -0.58(-0.66%) |
Mar 31, 2017 | 86.59 | 87.44 | 85.79 | 86.92 | 239,450 | +0.16(+0.19%) |
Mar 30, 2017 | 86.73 | 87.28 | 85.01 | 86.76 | 276,290 | +0.06(+0.07%) |
Mar 29, 2017 | 87.10 | 87.10 | 86.28 | 86.70 | 185,153 | -0.57(-0.65%) |
Mar 28, 2017 | 85.76 | 87.40 | 85.71 | 87.27 | 289,074 | +1.51(+1.76%) |
Mar 27, 2017 | 85.54 | 86.02 | 83.89 | 85.76 | 304,649 | -0.34(-0.39%) |
Mar 24, 2017 | 86.52 | 87.53 | 85.76 | 86.10 | 236,320 | +0.29(+0.34%) |
Mar 23, 2017 | 86.57 | 87.23 | 85.61 | 85.81 | 216,909 | -0.91(-1.05%) |
Mar 22, 2017 | 86.24 | 86.81 | 85.69 | 86.72 | 248,726 | +0.39(+0.45%) |
Mar 21, 2017 | 88.87 | 88.87 | 86.26 | 86.33 | 305,986 | -1.93(-2.19%) |
Mar 20, 2017 | 87.85 | 88.98 | 87.40 | 88.26 | 267,649 | +0.73(+0.83%) |
Mar 17, 2017 | 87.12 | 87.85 | 86.64 | 87.54 | 535,160 | +0.60(+0.69%) |
Mar 16, 2017 | 87.62 | 88.12 | 86.86 | 86.94 | 199,656 | -0.38(-0.43%) |
Mar 15, 2017 | 86.16 | 87.47 | 85.14 | 87.31 | 275,004 | +1.25(+1.46%) |
Mar 14, 2017 | 85.58 | 86.16 | 85.07 | 86.06 | 322,763 | +0.40(+0.47%) |
Mar 13, 2017 | 84.04 | 85.69 | 83.81 | 85.66 | 236,067 | +1.61(+1.92%) |
Mar 10, 2017 | 83.70 | 84.11 | 83.34 | 84.04 | 218,449 | +0.87(+1.04%) |
Mar 09, 2017 | 83.22 | 83.48 | 82.71 | 83.18 | 171,396 | -0.04(-0.05%) |
Mar 08, 2017 | 83.47 | 84.22 | 82.95 | 83.22 | 163,205 | +0.02(+0.02%) |
Mar 07, 2017 | 83.00 | 84.16 | 82.59 | 83.20 | 274,019 | +0.18(+0.22%) |
Mar 06, 2017 | 82.83 | 83.31 | 81.93 | 83.02 | 188,979 | -0.39(-0.46%) |
Mar 03, 2017 | 83.81 | 83.84 | 83.06 | 83.40 | 284,465 | -0.33(-0.39%) |
Mar 02, 2017 | 84.14 | 84.52 | 83.66 | 83.73 | 243,280 | -0.49(-0.58%) |
Mar 01, 2017 | 83.57 | 84.28 | 82.84 | 84.22 | 332,100 | +1.38(+1.67%) |
Feb 28, 2017 | 83.81 | 83.81 | 82.59 | 82.84 | 540,483 | -1.06(-1.27%) |
Feb 27, 2017 | 83.76 | 83.91 | 83.04 | 83.90 | 438,608 | +0.26(+0.32%) |
Feb 24, 2017 | 82.38 | 83.65 | 81.96 | 83.64 | 282,886 | +0.60(+0.73%) |
Feb 23, 2017 | 83.87 | 83.87 | 81.83 | 83.04 | 491,078 | -0.58(-0.70%) |
Feb 22, 2017 | 83.02 | 83.89 | 82.84 | 83.62 | 289,601 | +0.55(+0.66%) |
Feb 21, 2017 | 81.47 | 83.08 | 81.41 | 83.07 | 348,256 | +1.60(+1.96%) |
Feb 17, 2017 | 81.47 | 81.47 | 81.47 | 0 | +0.34(+0.42%) | |
Feb 16, 2017 | 81.18 | 81.66 | 80.52 | 81.14 | 268,538 | +0.13(+0.16%) |
Feb 15, 2017 | 80.11 | 81.25 | 79.52 | 81.00 | 490,406 | +0.84(+1.05%) |
Feb 14, 2017 | 80.59 | 80.73 | 79.82 | 80.17 | 375,108 | -0.73(-0.91%) |
Feb 13, 2017 | 83.37 | 83.95 | 80.00 | 80.90 | 816,268 | -2.34(-2.82%) |
Feb 10, 2017 | 82.63 | 84.13 | 80.28 | 83.24 | 1,037,855 | -0.57(-0.69%) |
Feb 09, 2017 | 84.73 | 85.13 | 83.71 | 83.82 | 687,994 | -0.85(-1.00%) |
Feb 08, 2017 | 83.86 | 85.17 | 83.57 | 84.67 | 475,704 | +0.51(+0.60%) |
Feb 07, 2017 | 83.50 | 84.57 | 83.19 | 84.16 | 227,330 | +0.78(+0.94%) |
Feb 06, 2017 | 83.64 | 83.71 | 82.77 | 83.38 | 303,880 | -0.50(-0.60%) |
Feb 03, 2017 | 83.99 | 84.52 | 83.39 | 83.88 | 367,329 | +0.75(+0.91%) |
Feb 02, 2017 | 83.34 | 83.63 | 82.65 | 83.12 | 254,116 | -0.61(-0.73%) |