Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.97 | 89.31 | 88.91 | 89.07 | 828,580 | -0.46(-0.52%) |
Apr 27, 2017 | 89.19 | 89.66 | 89.01 | 89.53 | 762,587 | +0.40(+0.45%) |
Apr 26, 2017 | 89.63 | 89.85 | 89.08 | 89.13 | 1,854,495 | -1.67(-1.84%) |
Apr 25, 2017 | 90.58 | 90.92 | 90.00 | 90.80 | 1,663,257 | +0.67(+0.74%) |
Apr 24, 2017 | 89.65 | 90.65 | 89.45 | 90.14 | 2,160,347 | +3.89(+4.52%) |
Apr 21, 2017 | 86.51 | 86.54 | 86.09 | 86.24 | 1,031,612 | -0.13(-0.15%) |
Apr 20, 2017 | 86.29 | 86.69 | 86.34 | 86.37 | 766,906 | +0.09(+0.10%) |
Apr 19, 2017 | 86.33 | 86.53 | 86.12 | 86.29 | 1,036,825 | +0.03(+0.03%) |
Apr 18, 2017 | 86.27 | 85.79 | 86.26 | 549,222 | +0.21(+0.25%) | |
Apr 17, 2017 | 85.87 | 86.15 | 85.74 | 86.05 | 771,056 | +0.53(+0.62%) |
Apr 13, 2017 | 85.89 | 86.32 | 85.50 | 85.51 | 1,151,380 | -1.03(-1.19%) |
Apr 12, 2017 | 86.36 | 86.68 | 86.16 | 86.54 | 817,352 | +0.25(+0.29%) |
Apr 11, 2017 | 86.28 | 86.47 | 85.39 | 86.29 | 946,261 | -0.29(-0.34%) |
Apr 10, 2017 | 86.37 | 86.66 | 86.26 | 86.59 | 747,410 | -0.12(-0.13%) |
Apr 07, 2017 | 86.29 | 86.82 | 86.25 | 86.70 | 504,630 | +0.22(+0.26%) |
Apr 06, 2017 | 86.36 | 86.83 | 86.19 | 86.48 | 580,797 | -0.10(-0.11%) |
Apr 05, 2017 | 86.91 | 87.41 | 86.48 | 86.58 | 575,545 | -0.97(-1.11%) |
Apr 04, 2017 | 87.29 | 87.59 | 87.24 | 87.55 | 480,548 | +0.23(+0.26%) |
Apr 03, 2017 | 87.68 | 87.74 | 86.82 | 87.32 | 648,732 | +0.04(+0.04%) |
Mar 31, 2017 | 86.90 | 87.67 | 86.90 | 87.28 | 641,448 | +0.23(+0.27%) |
Mar 30, 2017 | 87.04 | 87.34 | 86.93 | 87.05 | 835,661 | -0.44(-0.51%) |
Mar 29, 2017 | 87.06 | 87.57 | 86.93 | 87.50 | 854,613 | -0.07(-0.08%) |
Mar 28, 2017 | 87.32 | 87.70 | 87.25 | 87.57 | 737,118 | +1.01(+1.17%) |
Mar 27, 2017 | 86.37 | 86.82 | 86.19 | 86.55 | 585,097 | -0.48(-0.55%) |
Mar 24, 2017 | 87.08 | 87.42 | 86.77 | 87.03 | 482,351 | +0.02(+0.02%) |
Mar 23, 2017 | 86.53 | 87.39 | 86.47 | 87.01 | 646,859 | +0.20(+0.23%) |
Mar 22, 2017 | 86.53 | 87.17 | 86.45 | 86.82 | 790,378 | +0.57(+0.66%) |
Mar 21, 2017 | 87.69 | 87.83 | 86.17 | 86.25 | 1,767,774 | -0.98(-1.12%) |
Mar 20, 2017 | 87.18 | 87.29 | 86.89 | 87.23 | 1,321,296 | +0.67(+0.77%) |
Mar 17, 2017 | 86.70 | 86.93 | 86.41 | 86.56 | 1,588,866 | +0.02(+0.02%) |
Mar 16, 2017 | 86.58 | 86.63 | 86.19 | 86.54 | 1,470,788 | +1.16(+1.35%) |
Mar 15, 2017 | 84.41 | 85.49 | 84.35 | 85.39 | 1,042,605 | +1.19(+1.42%) |
Mar 14, 2017 | 84.53 | 84.61 | 84.13 | 84.20 | 941,570 | -0.37(-0.44%) |
Mar 13, 2017 | 84.36 | 84.70 | 84.36 | 84.57 | 985,794 | -0.05(-0.06%) |
Mar 10, 2017 | 84.41 | 84.73 | 84.11 | 84.62 | 1,382,499 | +0.54(+0.65%) |
Mar 09, 2017 | 84.34 | 84.35 | 83.84 | 84.08 | 688,287 | +0.35(+0.41%) |
Mar 08, 2017 | 83.73 | 84.09 | 83.67 | 83.73 | 389,145 | +0.14(+0.17%) |
Mar 07, 2017 | 83.54 | 83.93 | 83.34 | 83.59 | 581,465 | -0.06(-0.07%) |
Mar 06, 2017 | 83.74 | 83.83 | 83.39 | 83.65 | 427,518 | -0.49(-0.58%) |
Mar 03, 2017 | 83.68 | 84.14 | 83.58 | 84.14 | 551,386 | +0.16(+0.19%) |
Mar 02, 2017 | 83.49 | 84.21 | 83.41 | 83.98 | 624,223 | -0.02(-0.02%) |
Mar 01, 2017 | 83.54 | 84.16 | 83.48 | 84.00 | 1,156,448 | +1.16(+1.40%) |
Feb 28, 2017 | 82.83 | 83.20 | 82.83 | 82.85 | 670,942 | -0.04(-0.04%) |
Feb 27, 2017 | 82.59 | 82.99 | 82.57 | 82.88 | 576,552 | -0.13(-0.16%) |
Feb 24, 2017 | 82.69 | 83.01 | 82.48 | 83.01 | 708,780 | -0.68(-0.82%) |
Feb 23, 2017 | 83.50 | 83.97 | 83.42 | 83.70 | 505,768 | +0.12(+0.14%) |
Feb 22, 2017 | 83.18 | 83.73 | 83.06 | 83.58 | 681,878 | +0.76(+0.92%) |
Feb 21, 2017 | 82.28 | 82.82 | 82.25 | 82.82 | 679,859 | +0.61(+0.75%) |
Feb 17, 2017 | 82.20 | 82.20 | 82.20 | 0 | -0.26(-0.31%) | |
Feb 16, 2017 | 82.22 | 82.54 | 82.20 | 82.46 | 672,427 | +0.27(+0.32%) |
Feb 15, 2017 | 81.30 | 82.28 | 81.25 | 82.20 | 786,212 | -0.02(-0.02%) |
Feb 14, 2017 | 82.23 | 82.27 | 81.87 | 82.21 | 494,422 | -0.05(-0.06%) |
Feb 13, 2017 | 82.58 | 82.62 | 82.22 | 82.27 | 450,362 | +0.71(+0.87%) |
Feb 10, 2017 | 81.53 | 81.74 | 81.48 | 81.56 | 469,052 | +0.02(+0.02%) |
Feb 09, 2017 | 81.71 | 81.94 | 81.54 | 81.54 | 617,017 | -0.07(-0.09%) |
Feb 08, 2017 | 81.55 | 81.99 | 81.46 | 81.61 | 735,365 | -0.15(-0.18%) |
Feb 07, 2017 | 81.23 | 81.79 | 81.18 | 81.76 | 1,724,206 | +0.63(+0.78%) |
Feb 06, 2017 | 80.81 | 81.20 | 80.74 | 81.13 | 1,374,562 | -1.13(-1.37%) |
Feb 03, 2017 | 82.15 | 82.31 | 81.86 | 82.26 | 707,169 | +0.58(+0.71%) |
Feb 02, 2017 | 82.29 | 82.36 | 81.57 | 81.68 | 1,666,244 | +1.03(+1.28%) |