Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.15 | 87.90 | 86.53 | 86.86 | 140,986 | +0.87(+1.01%) |
Apr 27, 2017 | 86.58 | 87.47 | 85.93 | 85.99 | 220,640 | -0.15(-0.17%) |
Apr 26, 2017 | 86.11 | 86.39 | 85.69 | 86.14 | 318,431 | +0.31(+0.36%) |
Apr 25, 2017 | 86.50 | 86.95 | 85.75 | 85.83 | 357,921 | +0.66(+0.77%) |
Apr 24, 2017 | 86.76 | 87.17 | 85.10 | 85.17 | 702,925 | -0.67(-0.78%) |
Apr 21, 2017 | 88.51 | 88.75 | 85.72 | 85.84 | 289,491 | -3.25(-3.65%) |
Apr 20, 2017 | 90.37 | 90.70 | 88.94 | 89.09 | 283,306 | -0.37(-0.41%) |
Apr 19, 2017 | 89.88 | 90.35 | 89.30 | 89.46 | 418,502 | +0.15(+0.17%) |
Apr 18, 2017 | 91.72 | 91.72 | 86.82 | 89.31 | 1,762,512 | -3.09(-3.34%) |
Apr 17, 2017 | 90.80 | 94.88 | 90.50 | 92.40 | 276,243 | +2.44(+2.71%) |
Apr 13, 2017 | 89.63 | 90.44 | 89.48 | 89.96 | 53,761 | -0.07(-0.08%) |
Apr 12, 2017 | 89.55 | 90.16 | 89.52 | 90.03 | 82,095 | +0.81(+0.91%) |
Apr 11, 2017 | 90.17 | 90.17 | 88.60 | 89.22 | 91,546 | +1.04(+1.18%) |
Apr 10, 2017 | 89.82 | 89.85 | 87.95 | 88.18 | 114,900 | +0.06(+0.07%) |
Apr 07, 2017 | 88.64 | 88.81 | 87.80 | 88.12 | 115,208 | -1.85(-2.06%) |
Apr 06, 2017 | 89.99 | 90.50 | 89.47 | 89.97 | 76,576 | +2.83(+3.25%) |
Apr 05, 2017 | 87.96 | 88.21 | 86.87 | 87.14 | 70,721 | -0.53(-0.60%) |
Apr 04, 2017 | 88.34 | 88.50 | 87.13 | 87.67 | 145,436 | +1.27(+1.47%) |
Apr 03, 2017 | 87.19 | 87.28 | 86.22 | 86.40 | 61,609 | +0.21(+0.24%) |
Mar 31, 2017 | 87.36 | 87.36 | 86.19 | 86.19 | 139,408 | +0.21(+0.24%) |
Mar 30, 2017 | 87.41 | 87.46 | 85.66 | 85.98 | 135,656 | +0.12(+0.14%) |
Mar 29, 2017 | 85.13 | 87.74 | 85.00 | 85.86 | 122,758 | +1.23(+1.45%) |
Mar 28, 2017 | 86.42 | 86.43 | 84.22 | 84.63 | 84,733 | +1.08(+1.29%) |
Mar 27, 2017 | 82.26 | 83.67 | 82.26 | 83.55 | 38,349 | +1.18(+1.43%) |
Mar 24, 2017 | 81.87 | 82.55 | 81.54 | 82.37 | 53,076 | +1.73(+2.15%) |
Mar 23, 2017 | 81.47 | 81.47 | 80.32 | 80.64 | 67,290 | -1.46(-1.78%) |
Mar 22, 2017 | 82.32 | 82.67 | 81.59 | 82.10 | 169,150 | +2.11(+2.64%) |
Mar 21, 2017 | 82.45 | 82.56 | 79.76 | 79.99 | 103,387 | -2.15(-2.62%) |
Mar 20, 2017 | 82.30 | 82.61 | 81.93 | 82.14 | 87,926 | +0.28(+0.34%) |
Mar 17, 2017 | 81.01 | 82.14 | 80.90 | 81.86 | 71,974 | +1.25(+1.55%) |
Mar 16, 2017 | 81.02 | 81.12 | 80.31 | 80.61 | 73,574 | +0.39(+0.49%) |
Mar 15, 2017 | 78.82 | 80.40 | 78.82 | 80.22 | 63,338 | +1.97(+2.52%) |
Mar 14, 2017 | 77.83 | 78.79 | 77.75 | 78.25 | 48,317 | +0.19(+0.24%) |
Mar 13, 2017 | 77.97 | 78.26 | 77.48 | 78.06 | 55,128 | +0.28(+0.36%) |
Mar 10, 2017 | 76.85 | 77.93 | 76.61 | 77.78 | 86,471 | +2.93(+3.91%) |
Mar 09, 2017 | 74.25 | 75.17 | 74.17 | 74.85 | 85,293 | +0.97(+1.31%) |
Mar 08, 2017 | 73.16 | 74.49 | 73.00 | 73.88 | 135,296 | +1.14(+1.57%) |
Mar 07, 2017 | 72.68 | 73.51 | 72.48 | 72.74 | 71,098 | -0.66(-0.90%) |
Mar 06, 2017 | 72.81 | 73.67 | 72.21 | 73.40 | 66,357 | +0.08(+0.11%) |
Mar 03, 2017 | 72.17 | 73.43 | 71.93 | 73.32 | 137,126 | +1.21(+1.68%) |
Mar 02, 2017 | 71.52 | 73.07 | 71.41 | 72.11 | 264,798 | +0.33(+0.46%) |
Mar 01, 2017 | 70.96 | 71.95 | 70.50 | 71.78 | 206,021 | +1.23(+1.74%) |
Feb 28, 2017 | 69.98 | 71.01 | 69.79 | 70.55 | 110,549 | -0.07(-0.10%) |
Feb 27, 2017 | 68.90 | 70.75 | 68.80 | 70.62 | 85,204 | +1.26(+1.82%) |
Feb 24, 2017 | 67.36 | 69.38 | 67.30 | 69.36 | 62,847 | -0.60(-0.86%) |
Feb 23, 2017 | 69.72 | 70.13 | 69.30 | 69.96 | 47,431 | +0.30(+0.43%) |
Feb 22, 2017 | 69.22 | 69.99 | 69.13 | 69.66 | 47,667 | -0.21(-0.30%) |
Feb 21, 2017 | 69.34 | 69.90 | 69.23 | 69.87 | 38,143 | +0.07(+0.10%) |
Feb 17, 2017 | 69.80 | 69.80 | 69.80 | 0 | +0.22(+0.32%) | |
Feb 16, 2017 | 69.76 | 69.87 | 69.04 | 69.58 | 58,909 | +0.58(+0.84%) |
Feb 15, 2017 | 67.86 | 69.04 | 67.84 | 69.00 | 44,901 | +0.92(+1.35%) |
Feb 14, 2017 | 68.11 | 68.45 | 67.26 | 68.08 | 38,762 | +0.05(+0.07%) |
Feb 13, 2017 | 68.35 | 68.73 | 67.86 | 68.03 | 53,168 | -0.81(-1.18%) |
Feb 10, 2017 | 67.62 | 68.89 | 67.49 | 68.84 | 119,285 | +0.83(+1.22%) |
Feb 09, 2017 | 67.72 | 68.30 | 67.54 | 68.01 | 47,070 | +0.98(+1.46%) |
Feb 08, 2017 | 65.92 | 67.20 | 65.86 | 67.03 | 62,607 | +0.26(+0.39%) |
Feb 07, 2017 | 66.56 | 67.53 | 66.52 | 66.77 | 50,575 | +0.07(+0.10%) |
Feb 06, 2017 | 65.80 | 67.09 | 65.78 | 66.70 | 76,548 | -1.23(-1.81%) |
Feb 03, 2017 | 67.47 | 68.02 | 67.11 | 67.93 | 96,567 | +0.05(+0.07%) |
Feb 02, 2017 | 66.17 | 67.97 | 66.11 | 67.88 | 160,943 | +0.64(+0.95%) |