Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.25 | 90.30 | 88.90 | 89.32 | 460,309 | -0.77(-0.86%) |
Apr 27, 2017 | 89.07 | 90.39 | 88.91 | 90.09 | 566,063 | +1.15(+1.29%) |
Apr 26, 2017 | 89.34 | 89.93 | 88.83 | 88.94 | 720,200 | -0.23(-0.26%) |
Apr 25, 2017 | 90.06 | 88.85 | 89.17 | 587,316 | +0.19(+0.22%) | |
Apr 24, 2017 | 89.26 | 89.54 | 88.30 | 88.98 | 659,582 | +0.44(+0.49%) |
Apr 21, 2017 | 88.29 | 89.17 | 87.62 | 88.54 | 915,741 | +0.39(+0.44%) |
Apr 20, 2017 | 86.89 | 88.34 | 86.89 | 88.15 | 608,001 | +1.85(+2.14%) |
Apr 19, 2017 | 85.98 | 86.88 | 85.92 | 86.31 | 501,771 | +0.46(+0.53%) |
Apr 18, 2017 | 86.27 | 86.43 | 85.32 | 85.85 | 454,020 | -0.53(-0.61%) |
Apr 17, 2017 | 86.94 | 87.57 | 85.60 | 86.38 | 782,209 | -0.20(-0.23%) |
Apr 13, 2017 | 87.77 | 89.35 | 86.36 | 86.58 | 622,290 | -1.18(-1.35%) |
Apr 12, 2017 | 89.46 | 89.46 | 87.44 | 87.76 | 739,598 | -1.83(-2.04%) |
Apr 11, 2017 | 88.43 | 89.59 | 88.15 | 89.59 | 532,824 | +1.16(+1.32%) |
Apr 10, 2017 | 88.34 | 89.19 | 88.34 | 88.43 | 592,397 | -1.05(-1.17%) |
Apr 07, 2017 | 89.10 | 89.63 | 88.91 | 89.48 | 365,045 | +0.13(+0.15%) |
Apr 06, 2017 | 89.28 | 89.60 | 88.62 | 89.35 | 359,390 | +0.28(+0.31%) |
Apr 05, 2017 | 89.52 | 90.34 | 88.94 | 89.07 | 632,368 | -0.03(-0.04%) |
Apr 04, 2017 | 89.00 | 89.68 | 88.82 | 89.10 | 620,049 | -0.15(-0.17%) |
Apr 03, 2017 | 89.30 | 89.77 | 88.29 | 89.25 | 465,173 | +0.15(+0.17%) |
Mar 31, 2017 | 88.98 | 89.53 | 88.92 | 89.10 | 412,422 | -0.07(-0.08%) |
Mar 30, 2017 | 88.50 | 89.19 | 88.41 | 89.17 | 291,428 | +0.68(+0.77%) |
Mar 29, 2017 | 87.46 | 88.65 | 87.46 | 88.49 | 511,459 | +0.75(+0.86%) |
Mar 28, 2017 | 86.67 | 87.94 | 86.54 | 87.73 | 464,171 | +1.06(+1.22%) |
Mar 27, 2017 | 87.04 | 87.37 | 86.10 | 86.67 | 872,680 | -1.08(-1.23%) |
Mar 24, 2017 | 87.46 | 87.94 | 87.06 | 87.75 | 506,042 | +0.57(+0.65%) |
Mar 23, 2017 | 86.71 | 87.70 | 86.41 | 87.18 | 735,963 | +0.39(+0.45%) |
Mar 22, 2017 | 86.69 | 87.15 | 86.04 | 86.79 | 987,302 | +0.09(+0.10%) |
Mar 21, 2017 | 87.58 | 88.33 | 86.57 | 86.70 | 848,197 | -0.49(-0.56%) |
Mar 20, 2017 | 87.14 | 87.53 | 86.45 | 87.19 | 621,805 | -0.15(-0.17%) |
Mar 17, 2017 | 87.42 | 88.07 | 87.16 | 87.34 | 983,399 | -0.16(-0.18%) |
Mar 16, 2017 | 86.74 | 88.78 | 86.74 | 87.50 | 1,130,302 | +0.86(+0.99%) |
Mar 15, 2017 | 85.57 | 87.28 | 85.10 | 86.64 | 789,639 | +1.20(+1.40%) |
Mar 14, 2017 | 85.53 | 86.17 | 84.88 | 85.44 | 856,617 | -0.10(-0.11%) |
Mar 13, 2017 | 85.25 | 85.72 | 84.94 | 85.53 | 749,506 | +0.43(+0.50%) |
Mar 10, 2017 | 84.11 | 85.35 | 84.10 | 85.11 | 1,011,470 | +1.11(+1.32%) |
Mar 09, 2017 | 83.81 | 84.55 | 83.65 | 83.99 | 670,709 | -0.08(-0.09%) |
Mar 08, 2017 | 84.09 | 84.48 | 83.52 | 84.07 | 815,865 | +0.32(+0.39%) |
Mar 07, 2017 | 84.12 | 85.04 | 83.70 | 83.75 | 988,149 | -0.44(-0.52%) |
Mar 06, 2017 | 83.67 | 84.66 | 83.52 | 84.19 | 981,109 | +0.52(+0.62%) |
Mar 03, 2017 | 83.35 | 84.83 | 83.35 | 83.67 | 1,443,187 | +0.28(+0.34%) |
Mar 02, 2017 | 81.65 | 83.71 | 81.64 | 83.39 | 1,162,478 | +1.34(+1.64%) |
Mar 01, 2017 | 82.43 | 83.11 | 81.50 | 82.05 | 993,419 | +0.31(+0.37%) |
Feb 28, 2017 | 82.74 | 83.09 | 81.64 | 81.74 | 1,028,175 | -0.95(-1.15%) |
Feb 27, 2017 | 82.63 | 83.49 | 82.42 | 82.69 | 895,673 | -0.08(-0.09%) |
Feb 24, 2017 | 82.89 | 83.36 | 81.94 | 82.77 | 1,905,574 | -1.58(-1.87%) |
Feb 23, 2017 | 81.36 | 85.96 | 81.16 | 84.35 | 5,687,003 | -6.02(-6.66%) |
Feb 22, 2017 | 92.85 | 93.41 | 89.29 | 90.37 | 2,306,998 | -3.29(-3.51%) |
Feb 21, 2017 | 93.70 | 94.15 | 92.86 | 93.66 | 729,283 | -0.08(-0.08%) |
Feb 17, 2017 | 93.73 | 93.73 | 93.73 | 0 | -1.60(-1.68%) | |
Feb 16, 2017 | 95.56 | 95.56 | 94.35 | 95.34 | 574,328 | +0.15(+0.16%) |
Feb 15, 2017 | 95.11 | 95.95 | 94.21 | 95.19 | 648,226 | -0.22(-0.23%) |
Feb 14, 2017 | 95.15 | 95.84 | 94.55 | 95.41 | 471,026 | -0.31(-0.32%) |
Feb 13, 2017 | 98.16 | 98.44 | 95.65 | 95.71 | 568,116 | -1.91(-1.96%) |
Feb 10, 2017 | 97.15 | 98.10 | 95.95 | 97.62 | 844,510 | +2.93(+3.10%) |
Feb 09, 2017 | 94.55 | 95.72 | 94.14 | 94.69 | 380,716 | +0.36(+0.38%) |
Feb 08, 2017 | 93.43 | 94.64 | 92.72 | 94.34 | 264,590 | +0.85(+0.91%) |
Feb 07, 2017 | 93.65 | 94.25 | 93.03 | 93.48 | 457,717 | +0.10(+0.11%) |
Feb 06, 2017 | 94.21 | 94.72 | 93.29 | 93.38 | 477,353 | -1.10(-1.16%) |
Feb 03, 2017 | 93.57 | 94.74 | 93.03 | 94.48 | 247,094 | +1.13(+1.21%) |
Feb 02, 2017 | 93.02 | 94.16 | 92.64 | 93.34 | 406,971 | +0.32(+0.35%) |