Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.63 | 93.08 | 92.01 | 92.99 | 1,976,125 | +0.57(+0.62%) |
Apr 27, 2017 | 92.19 | 93.16 | 91.90 | 92.42 | 1,546,258 | +0.73(+0.79%) |
Apr 26, 2017 | 91.41 | 91.92 | 90.53 | 91.70 | 1,573,347 | +0.50(+0.55%) |
Apr 25, 2017 | 91.60 | 90.90 | 91.20 | 2,081,521 | +0.18(+0.19%) | |
Apr 24, 2017 | 91.07 | 91.27 | 90.73 | 91.02 | 2,060,604 | +0.85(+0.95%) |
Apr 21, 2017 | 89.51 | 90.19 | 89.34 | 90.17 | 1,867,786 | +0.72(+0.80%) |
Apr 20, 2017 | 88.36 | 89.72 | 88.06 | 89.45 | 2,064,079 | +1.53(+1.74%) |
Apr 19, 2017 | 87.81 | 88.49 | 87.42 | 87.92 | 2,061,131 | +0.44(+0.50%) |
Apr 18, 2017 | 87.40 | 87.72 | 87.01 | 87.48 | 1,420,466 | -0.01(-0.01%) |
Apr 17, 2017 | 87.55 | 88.40 | 87.11 | 87.49 | 2,202,523 | +0.19(+0.21%) |
Apr 13, 2017 | 88.35 | 88.46 | 87.14 | 87.30 | 3,024,539 | -0.91(-1.03%) |
Apr 12, 2017 | 88.22 | 88.29 | 87.43 | 88.22 | 1,946,617 | +0.26(+0.30%) |
Apr 11, 2017 | 87.07 | 87.96 | 86.67 | 87.95 | 1,798,594 | +0.92(+1.06%) |
Apr 10, 2017 | 86.84 | 87.37 | 86.63 | 87.03 | 1,451,984 | +0.01(+0.01%) |
Apr 07, 2017 | 86.70 | 87.12 | 86.37 | 87.02 | 1,775,055 | +0.17(+0.19%) |
Apr 06, 2017 | 86.76 | 87.06 | 86.24 | 86.85 | 1,345,551 | +0.16(+0.18%) |
Apr 05, 2017 | 87.75 | 87.88 | 86.39 | 86.70 | 2,726,452 | -0.86(-0.99%) |
Apr 04, 2017 | 86.87 | 87.60 | 86.80 | 87.56 | 1,907,139 | +0.17(+0.19%) |
Apr 03, 2017 | 88.17 | 88.17 | 87.08 | 87.39 | 1,552,193 | -0.40(-0.46%) |
Mar 31, 2017 | 88.36 | 88.43 | 87.14 | 87.79 | 1,771,900 | -0.73(-0.82%) |
Mar 30, 2017 | 87.77 | 88.56 | 87.51 | 88.52 | 2,114,660 | +0.47(+0.53%) |
Mar 29, 2017 | 87.79 | 88.24 | 87.24 | 88.05 | 1,806,827 | +0.04(+0.04%) |
Mar 28, 2017 | 87.28 | 88.28 | 86.84 | 88.01 | 2,125,395 | +0.71(+0.81%) |
Mar 27, 2017 | 86.88 | 87.52 | 86.36 | 87.30 | 2,150,656 | -0.32(-0.37%) |
Mar 24, 2017 | 87.14 | 88.32 | 86.90 | 87.63 | 1,914,993 | +0.73(+0.84%) |
Mar 23, 2017 | 86.88 | 87.63 | 86.54 | 86.90 | 1,947,583 | -0.13(-0.15%) |
Mar 22, 2017 | 86.73 | 87.15 | 86.55 | 87.03 | 2,372,387 | +0.32(+0.37%) |
Mar 21, 2017 | 87.50 | 88.35 | 86.53 | 86.71 | 3,343,072 | -0.74(-0.84%) |
Mar 20, 2017 | 87.11 | 87.63 | 86.21 | 87.44 | 4,362,192 | -0.42(-0.48%) |
Mar 17, 2017 | 89.17 | 89.22 | 86.84 | 87.86 | 6,573,302 | -0.60(-0.68%) |
Mar 16, 2017 | 89.83 | 90.04 | 87.79 | 88.46 | 5,254,357 | -1.28(-1.43%) |
Mar 15, 2017 | 89.24 | 89.78 | 88.39 | 89.75 | 3,260,174 | +0.60(+0.67%) |
Mar 14, 2017 | 88.77 | 89.42 | 88.59 | 89.15 | 2,005,831 | +0.17(+0.19%) |
Mar 13, 2017 | 88.10 | 89.06 | 87.63 | 88.98 | 2,807,447 | +0.90(+1.02%) |
Mar 10, 2017 | 87.86 | 88.15 | 87.21 | 88.08 | 2,044,697 | +0.77(+0.88%) |
Mar 09, 2017 | 87.60 | 88.06 | 87.02 | 87.31 | 3,188,542 | +0.03(+0.03%) |
Mar 08, 2017 | 86.81 | 87.64 | 86.50 | 87.28 | 2,629,763 | +0.69(+0.79%) |
Mar 07, 2017 | 85.62 | 87.14 | 85.42 | 86.60 | 3,076,253 | +1.14(+1.33%) |
Mar 06, 2017 | 85.51 | 85.83 | 85.07 | 85.46 | 1,919,329 | -0.10(-0.11%) |
Mar 03, 2017 | 85.27 | 85.61 | 84.53 | 85.56 | 1,213,970 | +0.23(+0.26%) |
Mar 02, 2017 | 86.21 | 86.55 | 84.79 | 85.33 | 1,742,908 | -0.79(-0.92%) |
Mar 01, 2017 | 85.25 | 86.44 | 84.43 | 86.13 | 2,131,831 | +1.29(+1.53%) |
Feb 28, 2017 | 85.37 | 85.80 | 84.67 | 84.83 | 2,468,660 | -0.49(-0.57%) |
Feb 27, 2017 | 84.88 | 85.57 | 84.44 | 85.32 | 1,549,228 | +0.45(+0.53%) |
Feb 24, 2017 | 84.30 | 84.88 | 83.59 | 84.87 | 3,086,234 | -0.11(-0.13%) |
Feb 23, 2017 | 85.87 | 85.87 | 84.11 | 84.98 | 3,174,376 | -0.72(-0.84%) |
Feb 22, 2017 | 85.70 | 85.93 | 85.28 | 85.70 | 1,785,827 | -0.16(-0.18%) |
Feb 21, 2017 | 85.67 | 86.32 | 85.42 | 85.85 | 1,908,530 | +0.24(+0.27%) |
Feb 17, 2017 | 85.62 | 85.62 | 85.62 | 0 | -0.54(-0.63%) | |
Feb 16, 2017 | 86.00 | 86.58 | 85.52 | 86.16 | 2,792,940 | -0.10(-0.11%) |
Feb 15, 2017 | 84.26 | 86.34 | 84.05 | 86.25 | 3,314,655 | +1.85(+2.20%) |
Feb 14, 2017 | 84.15 | 84.78 | 83.58 | 84.40 | 3,106,812 | -0.26(-0.30%) |
Feb 13, 2017 | 84.65 | 85.80 | 84.05 | 84.66 | 4,522,966 | +0.15(+0.17%) |
Feb 10, 2017 | 83.11 | 84.99 | 82.51 | 84.51 | 6,690,724 | +2.85(+3.50%) |
Feb 09, 2017 | 80.63 | 81.79 | 79.92 | 81.65 | 3,255,835 | +1.75(+2.18%) |
Feb 08, 2017 | 80.36 | 81.31 | 79.70 | 79.91 | 2,792,744 | -0.72(-0.89%) |
Feb 07, 2017 | 80.23 | 80.81 | 79.98 | 80.63 | 3,001,787 | +0.68(+0.85%) |
Feb 06, 2017 | 79.27 | 80.20 | 78.85 | 79.95 | 2,397,247 | +0.24(+0.30%) |
Feb 03, 2017 | 80.92 | 81.07 | 79.41 | 79.71 | 4,385,333 | -1.21(-1.49%) |
Feb 02, 2017 | 81.09 | 81.38 | 79.81 | 80.92 | 4,160,178 | -0.48(-0.59%) |