Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.25 | 90.35 | 88.17 | 88.84 | 3,039,459 | -1.24(-1.38%) |
Apr 27, 2017 | 90.63 | 90.74 | 89.79 | 90.09 | 3,884,689 | -0.53(-0.58%) |
Apr 26, 2017 | 88.98 | 91.10 | 88.79 | 90.61 | 3,841,325 | +1.63(+1.83%) |
Apr 25, 2017 | 89.17 | 88.21 | 88.99 | 1,740,620 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.12 | 88.36 | 87.65 | 88.00 | 2,215,862 | +0.99(+1.14%) |
Apr 21, 2017 | 87.29 | 87.46 | 86.79 | 87.01 | 2,679,620 | -0.28(-0.32%) |
Apr 20, 2017 | 86.53 | 87.49 | 85.32 | 87.29 | 2,968,123 | +1.20(+1.40%) |
Apr 19, 2017 | 86.65 | 86.96 | 85.80 | 86.09 | 2,152,914 | -0.50(-0.58%) |
Apr 18, 2017 | 86.18 | 86.80 | 84.69 | 86.59 | 3,297,095 | +0.07(+0.08%) |
Apr 17, 2017 | 86.48 | 86.54 | 86.19 | 86.52 | 1,364,572 | +0.38(+0.44%) |
Apr 13, 2017 | 86.28 | 86.68 | 85.93 | 86.14 | 2,385,798 | -0.19(-0.22%) |
Apr 12, 2017 | 86.55 | 86.57 | 85.51 | 86.33 | 3,631,024 | +0.33(+0.38%) |
Apr 11, 2017 | 85.78 | 86.18 | 85.43 | 86.00 | 2,903,724 | +0.32(+0.37%) |
Apr 10, 2017 | 85.66 | 86.30 | 85.31 | 85.68 | 2,288,010 | -0.14(-0.16%) |
Apr 07, 2017 | 86.31 | 86.31 | 84.92 | 85.82 | 3,140,121 | -0.53(-0.61%) |
Apr 06, 2017 | 86.47 | 86.71 | 85.69 | 86.35 | 2,674,156 | -0.18(-0.21%) |
Apr 05, 2017 | 87.32 | 87.72 | 86.14 | 86.53 | 2,855,382 | -0.48(-0.55%) |
Apr 04, 2017 | 87.20 | 87.50 | 86.50 | 87.01 | 3,292,449 | -0.26(-0.30%) |
Apr 03, 2017 | 88.71 | 88.95 | 86.64 | 87.27 | 3,863,775 | -1.35(-1.52%) |
Mar 31, 2017 | 89.01 | 89.37 | 88.44 | 88.62 | 2,412,157 | -0.43(-0.49%) |
Mar 30, 2017 | 88.83 | 89.79 | 88.83 | 89.05 | 2,209,029 | +0.05(+0.05%) |
Mar 29, 2017 | 88.46 | 89.11 | 88.32 | 89.00 | 1,767,619 | +0.09(+0.11%) |
Mar 28, 2017 | 87.67 | 89.38 | 87.51 | 88.91 | 2,398,550 | +1.24(+1.42%) |
Mar 27, 2017 | 87.50 | 88.01 | 86.99 | 87.67 | 2,286,705 | -0.31(-0.35%) |
Mar 24, 2017 | 87.98 | 88.32 | 87.74 | 87.98 | 2,417,634 | +0.34(+0.39%) |
Mar 23, 2017 | 86.70 | 88.16 | 86.64 | 87.64 | 4,950,769 | +0.94(+1.09%) |
Mar 22, 2017 | 84.00 | 86.80 | 83.79 | 86.70 | 4,825,072 | +2.86(+3.41%) |
Mar 21, 2017 | 84.70 | 86.16 | 83.43 | 83.84 | 5,830,424 | +0.40(+0.47%) |
Mar 20, 2017 | 83.12 | 83.96 | 83.10 | 83.44 | 2,335,998 | +0.33(+0.40%) |
Mar 17, 2017 | 83.17 | 83.26 | 82.70 | 83.11 | 3,204,411 | +0.25(+0.31%) |
Mar 16, 2017 | 82.63 | 83.27 | 82.19 | 82.86 | 1,962,295 | +0.23(+0.27%) |
Mar 15, 2017 | 81.56 | 82.89 | 81.55 | 82.63 | 2,138,352 | +1.46(+1.80%) |
Mar 14, 2017 | 81.73 | 81.73 | 81.16 | 81.18 | 2,188,084 | -0.72(-0.87%) |
Mar 13, 2017 | 81.48 | 81.94 | 81.32 | 81.89 | 2,376,492 | +0.39(+0.47%) |
Mar 10, 2017 | 81.84 | 81.88 | 80.95 | 81.50 | 2,324,691 | +0.29(+0.36%) |
Mar 09, 2017 | 81.34 | 81.97 | 80.97 | 81.21 | 2,025,983 | -0.08(-0.09%) |
Mar 08, 2017 | 80.87 | 81.59 | 80.57 | 81.29 | 2,879,209 | +0.23(+0.28%) |
Mar 07, 2017 | 81.54 | 81.71 | 80.86 | 81.06 | 2,028,920 | -0.54(-0.66%) |
Mar 06, 2017 | 81.47 | 81.89 | 80.98 | 81.60 | 2,239,206 | -0.07(-0.08%) |
Mar 03, 2017 | 82.18 | 82.52 | 81.32 | 81.66 | 2,191,019 | -0.69(-0.83%) |
Mar 02, 2017 | 82.99 | 83.01 | 82.07 | 82.35 | 3,152,934 | -0.91(-1.10%) |
Mar 01, 2017 | 82.33 | 83.68 | 82.22 | 83.26 | 2,751,966 | +1.41(+1.72%) |
Feb 28, 2017 | 82.15 | 82.57 | 81.76 | 81.85 | 2,749,525 | -0.43(-0.53%) |
Feb 27, 2017 | 81.83 | 82.47 | 81.63 | 82.29 | 2,003,501 | +0.35(+0.42%) |
Feb 24, 2017 | 81.89 | 82.42 | 81.67 | 81.94 | 2,679,987 | +0.08(+0.09%) |
Feb 23, 2017 | 82.63 | 82.79 | 81.82 | 81.86 | 2,139,812 | -0.64(-0.78%) |
Feb 22, 2017 | 82.52 | 82.83 | 82.44 | 82.50 | 2,111,483 | -0.01(-0.01%) |
Feb 21, 2017 | 83.03 | 83.35 | 82.28 | 82.51 | 3,878,618 | -1.28(-1.53%) |
Feb 17, 2017 | 83.80 | 83.80 | 83.80 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.55 | 85.40 | 82.99 | 83.87 | 3,642,673 | -0.02(-0.02%) |
Feb 15, 2017 | 82.12 | 83.89 | 81.85 | 83.89 | 3,674,638 | +1.47(+1.79%) |
Feb 14, 2017 | 81.87 | 82.44 | 81.64 | 82.42 | 2,523,918 | +0.48(+0.58%) |
Feb 13, 2017 | 81.43 | 81.98 | 81.19 | 81.94 | 1,604,028 | +0.87(+1.08%) |
Feb 10, 2017 | 81.57 | 81.57 | 81.06 | 81.07 | 1,990,707 | -0.32(-0.39%) |
Feb 09, 2017 | 81.45 | 81.56 | 80.89 | 81.39 | 2,624,161 | +0.40(+0.50%) |
Feb 08, 2017 | 80.38 | 81.10 | 80.06 | 80.98 | 1,993,616 | +0.52(+0.64%) |
Feb 07, 2017 | 80.23 | 80.96 | 80.22 | 80.47 | 1,650,460 | +0.15(+0.19%) |
Feb 06, 2017 | 80.14 | 80.39 | 79.90 | 80.32 | 1,305,557 | +0.19(+0.23%) |
Feb 03, 2017 | 79.49 | 80.20 | 79.49 | 80.13 | 1,478,752 | +0.89(+1.12%) |
Feb 02, 2017 | 79.15 | 79.53 | 78.59 | 79.24 | 1,923,573 | -0.13(-0.17%) |