Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.23 | 91.49 | 86.09 | 86.42 | 3,485,098 | -4.73(-5.18%) |
Apr 27, 2017 | 89.12 | 91.70 | 89.12 | 91.15 | 3,075,715 | +2.45(+2.77%) |
Apr 26, 2017 | 89.55 | 89.55 | 88.54 | 88.69 | 899,114 | -0.80(-0.89%) |
Apr 25, 2017 | 88.97 | 89.58 | 88.37 | 89.49 | 1,145,314 | +0.77(+0.87%) |
Apr 24, 2017 | 87.73 | 88.85 | 87.29 | 88.72 | 1,612,767 | +2.16(+2.50%) |
Apr 21, 2017 | 86.73 | 86.80 | 85.94 | 86.55 | 908,209 | -0.12(-0.14%) |
Apr 20, 2017 | 86.23 | 86.95 | 85.89 | 86.68 | 1,161,513 | +0.81(+0.94%) |
Apr 19, 2017 | 84.20 | 85.93 | 84.09 | 85.87 | 1,776,550 | +2.63(+3.16%) |
Apr 18, 2017 | 83.54 | 84.34 | 82.99 | 83.24 | 1,609,738 | -0.79(-0.94%) |
Apr 17, 2017 | 83.17 | 84.24 | 83.00 | 84.03 | 1,753,514 | +0.15(+0.18%) |
Apr 13, 2017 | 83.57 | 84.74 | 82.90 | 83.88 | 1,289,842 | +0.11(+0.13%) |
Apr 12, 2017 | 84.26 | 84.45 | 83.35 | 83.77 | 1,183,162 | -0.26(-0.30%) |
Apr 11, 2017 | 84.60 | 84.64 | 82.37 | 84.03 | 1,598,079 | -0.73(-0.86%) |
Apr 10, 2017 | 85.13 | 85.32 | 84.34 | 84.76 | 1,673,785 | -0.18(-0.22%) |
Apr 07, 2017 | 84.68 | 85.05 | 84.54 | 84.94 | 1,282,140 | +0.33(+0.38%) |
Apr 06, 2017 | 84.23 | 84.64 | 83.48 | 84.62 | 1,114,621 | +0.39(+0.46%) |
Apr 05, 2017 | 84.88 | 85.78 | 84.08 | 84.23 | 1,276,102 | -0.64(-0.76%) |
Apr 04, 2017 | 84.44 | 85.05 | 84.35 | 84.87 | 1,099,148 | +0.43(+0.51%) |
Apr 03, 2017 | 83.89 | 84.80 | 83.42 | 84.44 | 1,094,969 | +0.79(+0.95%) |
Mar 31, 2017 | 83.92 | 84.85 | 83.36 | 83.65 | 877,803 | -0.50(-0.60%) |
Mar 30, 2017 | 84.24 | 84.57 | 83.99 | 84.15 | 449,761 | +0.17(+0.20%) |
Mar 29, 2017 | 83.98 | 84.18 | 83.62 | 83.98 | 724,227 | -0.18(-0.21%) |
Mar 28, 2017 | 84.28 | 84.64 | 83.77 | 84.16 | 833,018 | -0.13(-0.16%) |
Mar 27, 2017 | 83.88 | 84.56 | 83.25 | 84.29 | 650,115 | +0.07(+0.08%) |
Mar 24, 2017 | 84.51 | 85.27 | 83.85 | 84.22 | 584,873 | +0.43(+0.51%) |
Mar 23, 2017 | 84.10 | 84.46 | 83.46 | 83.79 | 871,445 | -0.30(-0.36%) |
Mar 22, 2017 | 83.17 | 84.15 | 82.70 | 84.09 | 1,223,859 | +1.21(+1.47%) |
Mar 21, 2017 | 83.89 | 84.24 | 82.04 | 82.88 | 1,261,887 | -0.82(-0.98%) |
Mar 20, 2017 | 83.61 | 84.77 | 83.25 | 83.69 | 1,151,962 | +0.38(+0.45%) |
Mar 17, 2017 | 83.09 | 83.83 | 82.70 | 83.32 | 2,252,968 | +0.43(+0.52%) |
Mar 16, 2017 | 82.37 | 83.29 | 82.29 | 82.88 | 958,764 | +0.52(+0.63%) |
Mar 15, 2017 | 81.92 | 82.40 | 81.51 | 82.37 | 892,023 | +0.65(+0.80%) |
Mar 14, 2017 | 81.71 | 82.17 | 80.99 | 81.71 | 809,488 | +0.01(+0.01%) |
Mar 13, 2017 | 81.80 | 82.14 | 81.31 | 81.71 | 1,265,740 | -0.30(-0.36%) |
Mar 10, 2017 | 81.47 | 82.02 | 80.85 | 82.00 | 1,575,871 | +1.24(+1.54%) |
Mar 09, 2017 | 80.75 | 80.88 | 80.12 | 80.76 | 1,161,664 | +0.21(+0.26%) |
Mar 08, 2017 | 80.31 | 80.85 | 79.90 | 80.55 | 1,238,166 | +0.45(+0.56%) |
Mar 07, 2017 | 79.65 | 80.45 | 78.77 | 80.10 | 999,084 | +0.19(+0.24%) |
Mar 06, 2017 | 79.22 | 80.12 | 78.84 | 79.91 | 880,725 | +0.35(+0.44%) |
Mar 03, 2017 | 80.01 | 80.09 | 79.07 | 79.56 | 854,285 | -0.27(-0.34%) |
Mar 02, 2017 | 80.38 | 80.58 | 79.76 | 79.83 | 1,240,179 | -0.62(-0.78%) |
Mar 01, 2017 | 79.77 | 80.64 | 79.07 | 80.46 | 1,493,612 | +1.16(+1.46%) |
Feb 28, 2017 | 79.42 | 79.59 | 79.00 | 79.29 | 1,125,086 | -0.09(-0.11%) |
Feb 27, 2017 | 79.59 | 79.59 | 78.76 | 79.38 | 496,824 | -0.06(-0.08%) |
Feb 24, 2017 | 78.71 | 79.50 | 78.41 | 79.44 | 866,539 | +0.34(+0.43%) |
Feb 23, 2017 | 79.50 | 79.96 | 78.61 | 79.10 | 919,021 | -0.33(-0.41%) |
Feb 22, 2017 | 79.32 | 79.54 | 78.80 | 79.43 | 950,801 | -0.16(-0.20%) |
Feb 21, 2017 | 78.05 | 79.63 | 77.69 | 79.58 | 1,478,993 | +1.75(+2.25%) |
Feb 17, 2017 | 77.83 | 77.83 | 77.83 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.35 | 77.94 | 76.69 | 77.90 | 2,200,674 | +0.75(+0.97%) |
Feb 15, 2017 | 76.54 | 77.31 | 76.28 | 77.15 | 845,273 | +0.61(+0.79%) |
Feb 14, 2017 | 76.69 | 76.80 | 75.99 | 76.54 | 1,601,217 | -0.20(-0.26%) |
Feb 13, 2017 | 76.37 | 76.97 | 76.30 | 76.74 | 794,167 | +0.99(+1.30%) |
Feb 10, 2017 | 76.04 | 76.28 | 75.49 | 75.76 | 1,626,346 | -0.09(-0.12%) |
Feb 09, 2017 | 75.94 | 76.33 | 75.63 | 75.84 | 928,269 | -0.11(-0.15%) |
Feb 08, 2017 | 76.74 | 76.80 | 75.96 | 75.96 | 1,179,963 | -0.69(-0.90%) |
Feb 07, 2017 | 75.98 | 76.70 | 75.98 | 76.65 | 1,437,527 | +0.58(+0.76%) |
Feb 06, 2017 | 76.31 | 76.86 | 75.98 | 76.07 | 1,327,619 | -0.52(-0.67%) |
Feb 03, 2017 | 76.87 | 77.03 | 76.23 | 76.59 | 1,484,531 | +0.20(+0.26%) |
Feb 02, 2017 | 75.15 | 76.57 | 74.61 | 76.39 | 1,844,606 | +1.15(+1.53%) |