Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.68 | 88.68 | 87.56 | 87.68 | 48,787 | -0.92(-1.04%) |
Apr 27, 2017 | 89.31 | 89.53 | 88.59 | 88.60 | 56,372 | -0.67(-0.75%) |
Apr 26, 2017 | 88.63 | 89.65 | 88.61 | 89.27 | 88,701 | +0.71(+0.80%) |
Apr 25, 2017 | 88.13 | 88.81 | 88.11 | 88.57 | 166,517 | +0.78(+0.89%) |
Apr 24, 2017 | 87.91 | 88.26 | 87.69 | 87.79 | 94,942 | +0.33(+0.38%) |
Apr 21, 2017 | 88.33 | 88.33 | 87.35 | 87.45 | 130,769 | -1.05(-1.19%) |
Apr 20, 2017 | 88.21 | 89.04 | 88.13 | 88.50 | 80,599 | -0.19(-0.21%) |
Apr 19, 2017 | 88.68 | 89.13 | 88.56 | 88.69 | 189,095 | +0.25(+0.29%) |
Apr 18, 2017 | 88.10 | 88.59 | 88.02 | 88.44 | 140,423 | +0.03(+0.03%) |
Apr 17, 2017 | 87.77 | 88.44 | 87.72 | 88.41 | 98,680 | +0.90(+1.03%) |
Apr 13, 2017 | 87.93 | 88.21 | 87.42 | 87.51 | 148,942 | -0.52(-0.60%) |
Apr 12, 2017 | 87.52 | 88.18 | 87.33 | 88.03 | 202,805 | +0.28(+0.32%) |
Apr 11, 2017 | 87.40 | 87.78 | 87.13 | 87.75 | 67,266 | +0.34(+0.39%) |
Apr 10, 2017 | 87.42 | 87.96 | 87.09 | 87.41 | 89,779 | +0.23(+0.26%) |
Apr 07, 2017 | 86.76 | 87.39 | 86.64 | 87.18 | 49,910 | +0.43(+0.49%) |
Apr 06, 2017 | 86.72 | 87.01 | 86.25 | 86.76 | 45,223 | +0.09(+0.10%) |
Apr 05, 2017 | 87.31 | 87.60 | 86.67 | 86.67 | 94,467 | -0.37(-0.43%) |
Apr 04, 2017 | 86.42 | 87.06 | 86.42 | 87.04 | 96,083 | +1.43(+1.67%) |
Apr 03, 2017 | 85.82 | 85.87 | 85.06 | 85.61 | 208,305 | -0.19(-0.22%) |
Mar 31, 2017 | 86.06 | 86.22 | 85.80 | 85.80 | 55,902 | -0.29(-0.34%) |
Mar 30, 2017 | 85.50 | 86.12 | 85.35 | 86.09 | 86,007 | +0.63(+0.74%) |
Mar 29, 2017 | 84.94 | 85.55 | 84.77 | 85.46 | 89,996 | +0.63(+0.75%) |
Mar 28, 2017 | 84.81 | 85.06 | 84.24 | 84.82 | 113,332 | -0.07(-0.09%) |
Mar 27, 2017 | 85.09 | 85.30 | 84.47 | 84.90 | 74,939 | -0.70(-0.81%) |
Mar 24, 2017 | 85.60 | 86.07 | 85.38 | 85.59 | 80,599 | +0.20(+0.23%) |
Mar 23, 2017 | 85.43 | 86.09 | 85.15 | 85.39 | 61,592 | -0.17(-0.20%) |
Mar 22, 2017 | 86.50 | 86.50 | 85.03 | 85.56 | 76,844 | -1.13(-1.30%) |
Mar 21, 2017 | 87.80 | 88.05 | 86.68 | 86.69 | 206,450 | -0.87(-0.99%) |
Mar 20, 2017 | 87.59 | 87.76 | 87.33 | 87.56 | 59,342 | -0.02(-0.02%) |
Mar 17, 2017 | 87.09 | 87.65 | 86.88 | 87.58 | 152,860 | +0.61(+0.70%) |
Mar 16, 2017 | 86.72 | 87.07 | 86.46 | 86.97 | 57,851 | +0.33(+0.38%) |
Mar 15, 2017 | 85.33 | 86.83 | 85.33 | 86.64 | 163,758 | +1.32(+1.54%) |
Mar 14, 2017 | 85.99 | 85.99 | 85.16 | 85.32 | 66,494 | -0.79(-0.92%) |
Mar 13, 2017 | 85.48 | 86.12 | 85.37 | 86.11 | 140,010 | +0.62(+0.72%) |
Mar 10, 2017 | 85.50 | 85.74 | 85.15 | 85.49 | 93,547 | +0.30(+0.35%) |
Mar 09, 2017 | 84.78 | 85.32 | 84.70 | 85.20 | 170,194 | +0.46(+0.54%) |
Mar 08, 2017 | 85.22 | 85.31 | 84.66 | 84.74 | 87,175 | -0.44(-0.52%) |
Mar 07, 2017 | 86.34 | 86.34 | 85.15 | 85.18 | 139,028 | -1.31(-1.51%) |
Mar 06, 2017 | 86.89 | 86.89 | 86.24 | 86.49 | 246,938 | -0.77(-0.88%) |
Mar 03, 2017 | 87.57 | 87.57 | 86.76 | 87.26 | 130,367 | -0.40(-0.46%) |
Mar 02, 2017 | 88.26 | 88.42 | 87.48 | 87.66 | 81,970 | -0.73(-0.82%) |
Mar 01, 2017 | 88.52 | 88.64 | 86.99 | 88.39 | 217,606 | +0.74(+0.85%) |
Feb 28, 2017 | 88.83 | 88.83 | 87.31 | 87.65 | 90,336 | -1.27(-1.43%) |
Feb 27, 2017 | 88.90 | 88.94 | 88.53 | 88.92 | 77,495 | -0.09(-0.10%) |
Feb 24, 2017 | 89.12 | 89.39 | 88.88 | 89.01 | 70,677 | -0.28(-0.31%) |
Feb 23, 2017 | 89.80 | 89.80 | 89.18 | 89.29 | 96,906 | -0.19(-0.21%) |
Feb 22, 2017 | 89.30 | 89.59 | 89.17 | 89.47 | 76,286 | +0.21(+0.23%) |
Feb 21, 2017 | 88.89 | 89.39 | 88.52 | 89.27 | 113,715 | +0.81(+0.91%) |
Feb 17, 2017 | 88.46 | 88.46 | 88.46 | 0 | +0.78(+0.89%) | |
Feb 16, 2017 | 87.48 | 87.80 | 87.41 | 87.68 | 99,747 | +0.21(+0.24%) |
Feb 15, 2017 | 87.39 | 87.55 | 87.14 | 87.48 | 109,669 | -0.21(-0.24%) |
Feb 14, 2017 | 87.42 | 87.72 | 87.10 | 87.68 | 136,211 | +0.00(+0.00%) |
Feb 13, 2017 | 87.64 | 87.98 | 87.43 | 87.68 | 156,388 | -0.58(-0.66%) |
Feb 10, 2017 | 87.90 | 88.31 | 87.72 | 88.26 | 73,860 | +0.56(+0.64%) |
Feb 09, 2017 | 87.24 | 87.94 | 87.21 | 87.70 | 76,911 | +0.56(+0.65%) |
Feb 08, 2017 | 86.91 | 87.32 | 86.59 | 87.13 | 178,189 | +0.20(+0.23%) |
Feb 07, 2017 | 87.37 | 87.43 | 86.76 | 86.94 | 269,989 | -0.29(-0.33%) |
Feb 06, 2017 | 88.34 | 88.34 | 87.14 | 87.22 | 128,307 | -1.21(-1.37%) |
Feb 03, 2017 | 87.98 | 88.63 | 87.98 | 88.43 | 423,637 | +0.68(+0.78%) |
Feb 02, 2017 | 88.68 | 88.68 | 87.16 | 87.75 | 195,328 | -0.89(-1.00%) |