Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.30 | 95.32 | 92.94 | 94.48 | 2,342,129 | +0.15(+0.16%) |
Apr 27, 2017 | 96.28 | 96.92 | 93.30 | 94.33 | 4,690,399 | +3.41(+3.75%) |
Apr 26, 2017 | 90.43 | 91.21 | 89.03 | 90.92 | 2,808,495 | +0.68(+0.75%) |
Apr 25, 2017 | 89.92 | 90.80 | 89.56 | 90.24 | 1,417,602 | +0.82(+0.92%) |
Apr 24, 2017 | 89.67 | 89.67 | 88.35 | 89.42 | 1,312,012 | +1.10(+1.25%) |
Apr 21, 2017 | 88.80 | 89.43 | 88.08 | 88.32 | 1,076,475 | +0.06(+0.07%) |
Apr 20, 2017 | 88.49 | 88.49 | 87.46 | 88.26 | 1,352,012 | +0.11(+0.12%) |
Apr 19, 2017 | 87.96 | 88.40 | 87.65 | 88.15 | 1,194,688 | +0.55(+0.63%) |
Apr 18, 2017 | 86.00 | 87.67 | 85.93 | 87.60 | 1,381,737 | +1.19(+1.38%) |
Apr 17, 2017 | 85.04 | 86.42 | 84.92 | 86.41 | 1,118,215 | +1.77(+2.09%) |
Apr 13, 2017 | 84.37 | 85.20 | 84.34 | 84.64 | 1,132,148 | +0.15(+0.18%) |
Apr 12, 2017 | 85.01 | 85.71 | 84.03 | 84.49 | 874,250 | -0.90(-1.05%) |
Apr 11, 2017 | 85.35 | 85.99 | 84.82 | 85.39 | 939,028 | -0.14(-0.16%) |
Apr 10, 2017 | 85.95 | 86.39 | 85.42 | 85.53 | 671,436 | -0.49(-0.57%) |
Apr 07, 2017 | 85.90 | 86.57 | 85.52 | 86.02 | 767,039 | -0.17(-0.20%) |
Apr 06, 2017 | 85.75 | 86.42 | 85.10 | 86.19 | 673,557 | +0.53(+0.62%) |
Apr 05, 2017 | 85.99 | 87.68 | 85.41 | 85.66 | 1,416,340 | +0.37(+0.43%) |
Apr 04, 2017 | 86.06 | 87.38 | 85.20 | 85.29 | 1,177,198 | -0.93(-1.08%) |
Apr 03, 2017 | 87.60 | 88.36 | 85.41 | 86.22 | 1,250,023 | -1.25(-1.43%) |
Mar 31, 2017 | 86.82 | 88.00 | 86.38 | 87.47 | 910,624 | +0.53(+0.61%) |
Mar 30, 2017 | 87.44 | 87.70 | 86.81 | 86.94 | 771,791 | -0.67(-0.76%) |
Mar 29, 2017 | 86.28 | 87.88 | 86.10 | 87.61 | 1,438,420 | +1.61(+1.87%) |
Mar 28, 2017 | 85.40 | 86.37 | 84.83 | 86.00 | 940,816 | +1.13(+1.33%) |
Mar 27, 2017 | 84.24 | 85.59 | 83.42 | 84.87 | 906,894 | +0.06(+0.07%) |
Mar 24, 2017 | 85.04 | 85.69 | 84.31 | 84.81 | 818,649 | +0.41(+0.49%) |
Mar 23, 2017 | 85.12 | 85.81 | 84.13 | 84.40 | 860,136 | -0.64(-0.75%) |
Mar 22, 2017 | 83.85 | 85.19 | 83.46 | 85.04 | 1,423,350 | +1.11(+1.32%) |
Mar 21, 2017 | 88.80 | 89.00 | 83.79 | 83.93 | 2,409,851 | -4.18(-4.74%) |
Mar 20, 2017 | 88.85 | 88.94 | 87.75 | 88.11 | 621,321 | -0.60(-0.68%) |
Mar 17, 2017 | 89.05 | 89.47 | 88.51 | 88.71 | 1,010,277 | -0.09(-0.10%) |
Mar 16, 2017 | 88.79 | 89.37 | 88.49 | 88.80 | 953,622 | +0.39(+0.44%) |
Mar 15, 2017 | 87.88 | 88.77 | 87.29 | 88.41 | 1,020,658 | +0.94(+1.07%) |
Mar 14, 2017 | 88.49 | 88.61 | 86.68 | 87.47 | 1,142,589 | -1.17(-1.32%) |
Mar 13, 2017 | 88.09 | 88.86 | 87.66 | 88.64 | 1,292,811 | +0.61(+0.69%) |
Mar 10, 2017 | 88.27 | 88.59 | 86.90 | 88.03 | 857,091 | +0.20(+0.23%) |
Mar 09, 2017 | 87.31 | 88.13 | 86.39 | 87.83 | 893,161 | +0.54(+0.62%) |
Mar 08, 2017 | 87.32 | 88.27 | 86.98 | 87.29 | 794,034 | +0.23(+0.26%) |
Mar 07, 2017 | 86.33 | 87.69 | 86.10 | 87.06 | 1,478,591 | +0.80(+0.93%) |
Mar 06, 2017 | 85.93 | 86.77 | 85.56 | 86.26 | 1,419,050 | -0.21(-0.24%) |
Mar 03, 2017 | 86.03 | 87.19 | 86.01 | 86.47 | 1,189,485 | +0.13(+0.15%) |
Mar 02, 2017 | 89.09 | 89.14 | 86.24 | 86.34 | 1,411,414 | -2.55(-2.87%) |
Mar 01, 2017 | 88.02 | 88.99 | 86.77 | 88.89 | 3,165,753 | +1.97(+2.27%) |
Feb 28, 2017 | 87.22 | 88.28 | 86.81 | 86.92 | 2,168,345 | -0.83(-0.95%) |
Feb 27, 2017 | 90.61 | 90.61 | 86.93 | 87.75 | 5,592,593 | -4.07(-4.43%) |
Feb 24, 2017 | 91.60 | 92.39 | 90.66 | 91.82 | 1,038,173 | -0.83(-0.90%) |
Feb 23, 2017 | 93.36 | 93.40 | 91.41 | 92.65 | 832,150 | -0.33(-0.35%) |
Feb 22, 2017 | 92.71 | 93.67 | 92.17 | 92.98 | 547,666 | -0.20(-0.21%) |
Feb 21, 2017 | 93.02 | 93.51 | 92.17 | 93.18 | 617,651 | +0.44(+0.47%) |
Feb 17, 2017 | 92.74 | 92.74 | 92.74 | 0 | +0.89(+0.97%) | |
Feb 16, 2017 | 93.94 | 94.19 | 91.54 | 91.85 | 1,411,179 | -2.12(-2.26%) |
Feb 15, 2017 | 92.44 | 94.72 | 92.33 | 93.97 | 1,584,467 | +1.08(+1.16%) |
Feb 14, 2017 | 91.68 | 93.30 | 91.35 | 92.89 | 1,422,454 | +1.15(+1.25%) |
Feb 13, 2017 | 92.18 | 92.50 | 91.50 | 91.74 | 960,385 | -0.72(-0.78%) |
Feb 10, 2017 | 92.58 | 92.81 | 91.70 | 92.46 | 1,647,909 | +0.16(+0.17%) |
Feb 09, 2017 | 90.14 | 92.31 | 90.01 | 92.30 | 1,819,978 | +2.21(+2.45%) |
Feb 08, 2017 | 89.76 | 90.44 | 89.39 | 90.09 | 1,887,246 | -0.57(-0.63%) |
Feb 07, 2017 | 90.81 | 91.16 | 90.35 | 90.66 | 1,644,548 | +0.16(+0.18%) |
Feb 06, 2017 | 89.19 | 90.71 | 88.63 | 90.50 | 1,441,749 | +1.03(+1.15%) |
Feb 03, 2017 | 89.18 | 89.99 | 89.12 | 89.47 | 2,454,808 | +0.61(+0.69%) |
Feb 02, 2017 | 89.25 | 89.84 | 88.23 | 88.86 | 2,125,715 | -0.84(-0.94%) |