Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 85.99 | 86.15 | 84.52 | 84.55 | 566,006 | -1.17(-1.36%) |
Apr 27, 2017 | 86.10 | 86.96 | 85.19 | 85.72 | 515,899 | +0.15(+0.17%) |
Apr 26, 2017 | 84.91 | 86.22 | 84.91 | 85.57 | 672,410 | +0.69(+0.81%) |
Apr 25, 2017 | 86.75 | 83.36 | 84.89 | 1,352,677 | +1.53(+1.83%) | |
Apr 24, 2017 | 81.91 | 83.44 | 80.99 | 83.36 | 839,417 | +2.66(+3.29%) |
Apr 21, 2017 | 81.11 | 81.13 | 79.82 | 80.70 | 574,312 | -0.46(-0.56%) |
Apr 20, 2017 | 80.47 | 81.38 | 80.46 | 81.16 | 505,119 | +1.06(+1.33%) |
Apr 19, 2017 | 80.58 | 82.12 | 79.96 | 80.10 | 888,901 | +0.31(+0.39%) |
Apr 18, 2017 | 79.28 | 79.97 | 78.93 | 79.79 | 635,185 | +0.16(+0.20%) |
Apr 17, 2017 | 78.84 | 79.86 | 78.84 | 79.63 | 424,935 | +1.03(+1.31%) |
Apr 13, 2017 | 78.41 | 79.74 | 78.13 | 78.60 | 951,967 | -0.04(-0.04%) |
Apr 12, 2017 | 80.72 | 80.72 | 78.44 | 78.64 | 795,844 | -2.19(-2.71%) |
Apr 11, 2017 | 80.10 | 80.87 | 79.71 | 80.83 | 590,344 | +0.50(+0.62%) |
Apr 10, 2017 | 80.65 | 81.34 | 79.63 | 80.32 | 811,308 | -0.37(-0.46%) |
Apr 07, 2017 | 80.46 | 81.43 | 80.03 | 80.69 | 809,491 | +0.11(+0.13%) |
Apr 06, 2017 | 79.56 | 80.68 | 78.55 | 80.59 | 1,031,483 | +0.77(+0.97%) |
Apr 05, 2017 | 81.65 | 82.09 | 79.73 | 79.81 | 1,174,370 | -1.47(-1.81%) |
Apr 04, 2017 | 82.64 | 82.70 | 80.80 | 81.28 | 1,073,101 | -1.78(-2.15%) |
Apr 03, 2017 | 84.52 | 84.74 | 82.50 | 83.07 | 863,766 | -1.44(-1.71%) |
Mar 31, 2017 | 85.17 | 85.41 | 84.47 | 84.51 | 570,905 | -0.58(-0.68%) |
Mar 30, 2017 | 85.39 | 86.33 | 84.89 | 85.09 | 564,810 | -0.33(-0.38%) |
Mar 29, 2017 | 86.73 | 86.73 | 85.12 | 85.41 | 792,351 | -1.38(-1.59%) |
Mar 28, 2017 | 85.24 | 87.57 | 85.24 | 86.79 | 931,443 | +1.51(+1.77%) |
Mar 27, 2017 | 84.35 | 85.53 | 82.88 | 85.28 | 792,955 | -0.12(-0.14%) |
Mar 24, 2017 | 85.80 | 86.12 | 84.98 | 85.41 | 618,689 | +0.04(+0.04%) |
Mar 23, 2017 | 85.59 | 86.68 | 85.19 | 85.37 | 951,354 | -0.36(-0.42%) |
Mar 22, 2017 | 83.22 | 85.78 | 82.44 | 85.73 | 1,288,883 | +3.15(+3.81%) |
Mar 21, 2017 | 85.95 | 86.05 | 82.54 | 82.58 | 1,140,506 | -2.94(-3.43%) |
Mar 20, 2017 | 86.17 | 86.22 | 85.30 | 85.52 | 1,035,339 | -0.55(-0.64%) |
Mar 17, 2017 | 87.17 | 87.17 | 85.19 | 86.07 | 1,295,842 | -0.56(-0.65%) |
Mar 16, 2017 | 86.72 | 87.27 | 85.38 | 86.63 | 1,238,385 | +0.19(+0.22%) |
Mar 15, 2017 | 85.23 | 86.64 | 84.98 | 86.44 | 1,606,166 | +1.72(+2.03%) |
Mar 14, 2017 | 84.98 | 85.00 | 82.86 | 84.72 | 1,434,490 | -0.53(-0.63%) |
Mar 13, 2017 | 87.05 | 87.15 | 84.58 | 85.26 | 1,848,058 | -1.97(-2.26%) |
Mar 10, 2017 | 87.35 | 88.31 | 85.19 | 87.23 | 1,897,034 | +0.28(+0.32%) |
Mar 09, 2017 | 88.93 | 89.16 | 86.07 | 86.95 | 1,784,357 | -1.94(-2.18%) |
Mar 08, 2017 | 91.38 | 91.99 | 88.35 | 88.88 | 2,177,919 | -2.24(-2.46%) |
Mar 07, 2017 | 97.08 | 97.25 | 89.85 | 91.13 | 4,608,681 | -10.00(-9.89%) |
Mar 06, 2017 | 101.03 | 101.40 | 99.44 | 101.12 | 1,585,156 | +1.30(+1.30%) |
Mar 03, 2017 | 99.79 | 101.10 | 98.87 | 99.83 | 487,075 | +0.19(+0.19%) |
Mar 02, 2017 | 99.66 | 100.18 | 99.00 | 99.63 | 408,531 | +0.15(+0.15%) |
Mar 01, 2017 | 98.07 | 100.33 | 98.07 | 99.48 | 661,051 | +2.39(+2.46%) |
Feb 28, 2017 | 98.21 | 98.42 | 96.93 | 97.09 | 542,836 | -1.78(-1.80%) |
Feb 27, 2017 | 97.19 | 98.91 | 97.19 | 98.87 | 590,804 | +1.23(+1.26%) |
Feb 24, 2017 | 95.82 | 97.64 | 95.54 | 97.64 | 365,304 | +1.13(+1.17%) |
Feb 23, 2017 | 98.13 | 98.30 | 96.03 | 96.51 | 414,823 | -1.10(-1.13%) |
Feb 22, 2017 | 97.46 | 98.08 | 97.30 | 97.62 | 528,505 | +0.19(+0.20%) |
Feb 21, 2017 | 97.91 | 98.39 | 96.65 | 97.43 | 541,678 | +0.42(+0.43%) |
Feb 17, 2017 | 97.01 | 97.01 | 97.01 | 0 | -0.50(-0.51%) | |
Feb 16, 2017 | 97.59 | 97.89 | 96.39 | 97.50 | 622,974 | -0.03(-0.03%) |
Feb 15, 2017 | 96.06 | 97.96 | 95.80 | 97.53 | 499,320 | +1.35(+1.40%) |
Feb 14, 2017 | 95.37 | 96.35 | 94.70 | 96.18 | 424,536 | +0.81(+0.85%) |
Feb 13, 2017 | 96.30 | 96.30 | 94.93 | 95.38 | 592,857 | -0.20(-0.21%) |
Feb 10, 2017 | 97.60 | 97.60 | 95.35 | 95.58 | 561,524 | -1.37(-1.41%) |
Feb 09, 2017 | 95.28 | 97.08 | 94.62 | 96.94 | 816,820 | +1.66(+1.75%) |
Feb 08, 2017 | 93.54 | 96.24 | 93.40 | 95.28 | 1,114,496 | +3.71(+4.06%) |
Feb 07, 2017 | 91.70 | 91.70 | 90.67 | 91.56 | 490,471 | +0.04(+0.04%) |
Feb 06, 2017 | 91.99 | 92.21 | 90.87 | 91.53 | 358,450 | -0.27(-0.30%) |
Feb 03, 2017 | 91.13 | 92.65 | 90.94 | 91.80 | 405,427 | +1.17(+1.30%) |
Feb 02, 2017 | 91.18 | 91.55 | 90.05 | 90.63 | 378,572 | -0.54(-0.60%) |