Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.32 | 91.06 | 88.83 | 90.74 | 1,521,302 | +1.72(+1.93%) |
Apr 27, 2017 | 90.24 | 93.31 | 88.78 | 89.02 | 2,379,354 | -1.04(-1.15%) |
Apr 26, 2017 | 88.74 | 90.12 | 88.45 | 90.06 | 1,630,013 | +1.69(+1.91%) |
Apr 25, 2017 | 88.84 | 89.10 | 88.35 | 88.37 | 1,050,469 | -0.03(-0.03%) |
Apr 24, 2017 | 88.24 | 89.00 | 87.49 | 88.40 | 1,663,585 | -0.60(-0.67%) |
Apr 21, 2017 | 89.21 | 89.36 | 88.72 | 89.00 | 865,231 | -0.32(-0.36%) |
Apr 20, 2017 | 88.70 | 89.50 | 88.12 | 89.32 | 978,786 | +0.67(+0.76%) |
Apr 19, 2017 | 89.19 | 89.31 | 88.42 | 88.65 | 1,041,147 | +0.24(+0.27%) |
Apr 18, 2017 | 88.80 | 89.26 | 88.27 | 88.41 | 1,392,373 | -0.85(-0.95%) |
Apr 17, 2017 | 88.91 | 89.48 | 88.80 | 89.26 | 579,603 | +0.40(+0.45%) |
Apr 13, 2017 | 89.07 | 89.36 | 88.81 | 88.86 | 692,609 | -0.58(-0.65%) |
Apr 12, 2017 | 90.40 | 90.42 | 89.32 | 89.44 | 1,061,281 | -0.60(-0.67%) |
Apr 11, 2017 | 90.12 | 90.55 | 88.44 | 90.04 | 1,741,805 | -0.39(-0.43%) |
Apr 10, 2017 | 90.73 | 90.96 | 90.18 | 90.43 | 748,415 | -0.35(-0.39%) |
Apr 07, 2017 | 91.03 | 91.31 | 90.62 | 90.78 | 973,287 | -0.57(-0.62%) |
Apr 06, 2017 | 91.16 | 91.81 | 90.80 | 91.35 | 881,726 | +0.32(+0.35%) |
Apr 05, 2017 | 91.57 | 92.16 | 90.94 | 91.03 | 715,350 | -0.21(-0.23%) |
Apr 04, 2017 | 91.10 | 91.45 | 90.30 | 91.24 | 954,741 | -0.25(-0.27%) |
Apr 03, 2017 | 91.07 | 91.70 | 90.84 | 91.49 | 1,017,527 | +0.36(+0.40%) |
Mar 31, 2017 | 90.99 | 91.38 | 90.83 | 91.13 | 454,114 | -0.04(-0.04%) |
Mar 30, 2017 | 91.01 | 91.47 | 90.76 | 91.17 | 511,077 | +0.03(+0.03%) |
Mar 29, 2017 | 91.20 | 91.31 | 90.87 | 91.14 | 469,945 | -0.21(-0.23%) |
Mar 28, 2017 | 91.44 | 91.70 | 90.57 | 91.35 | 620,432 | -0.30(-0.33%) |
Mar 27, 2017 | 90.81 | 91.71 | 90.33 | 91.65 | 675,363 | +0.47(+0.52%) |
Mar 24, 2017 | 91.55 | 91.78 | 90.86 | 91.18 | 734,539 | -0.16(-0.18%) |
Mar 23, 2017 | 91.36 | 91.99 | 91.10 | 91.34 | 471,668 | -0.02(-0.02%) |
Mar 22, 2017 | 90.99 | 91.44 | 90.62 | 91.36 | 655,090 | +0.62(+0.68%) |
Mar 21, 2017 | 91.87 | 92.57 | 90.64 | 90.74 | 1,002,614 | -0.77(-0.84%) |
Mar 20, 2017 | 91.43 | 92.00 | 91.25 | 91.51 | 860,589 | -0.01(-0.01%) |
Mar 17, 2017 | 89.95 | 91.90 | 89.89 | 91.52 | 1,318,146 | +1.63(+1.81%) |
Mar 16, 2017 | 90.15 | 90.56 | 89.71 | 89.89 | 732,723 | -0.33(-0.37%) |
Mar 15, 2017 | 88.51 | 90.61 | 88.33 | 90.22 | 992,527 | +1.99(+2.26%) |
Mar 14, 2017 | 87.78 | 88.45 | 87.68 | 88.23 | 822,127 | +0.04(+0.05%) |
Mar 13, 2017 | 87.77 | 88.27 | 87.67 | 88.19 | 821,770 | +0.35(+0.40%) |
Mar 10, 2017 | 86.94 | 87.95 | 86.93 | 87.84 | 762,653 | +0.48(+0.55%) |
Mar 09, 2017 | 86.88 | 87.47 | 86.66 | 87.36 | 524,045 | +0.70(+0.81%) |
Mar 08, 2017 | 86.15 | 86.96 | 85.97 | 86.66 | 807,022 | +0.60(+0.70%) |
Mar 07, 2017 | 85.71 | 86.51 | 85.47 | 86.06 | 650,522 | -0.12(-0.14%) |
Mar 06, 2017 | 86.29 | 86.80 | 85.94 | 86.18 | 1,240,389 | -0.74(-0.85%) |
Mar 03, 2017 | 85.99 | 86.97 | 85.80 | 86.92 | 1,255,390 | +0.89(+1.03%) |
Mar 02, 2017 | 85.43 | 86.46 | 85.23 | 86.03 | 994,395 | +0.50(+0.58%) |
Mar 01, 2017 | 84.62 | 85.79 | 84.23 | 85.53 | 738,326 | +1.64(+1.95%) |
Feb 28, 2017 | 84.03 | 84.57 | 83.54 | 83.89 | 976,856 | -0.37(-0.44%) |
Feb 27, 2017 | 84.47 | 84.72 | 84.11 | 84.26 | 760,424 | -0.46(-0.54%) |
Feb 24, 2017 | 83.56 | 84.79 | 83.56 | 84.72 | 748,990 | +0.69(+0.82%) |
Feb 23, 2017 | 83.59 | 84.15 | 83.20 | 84.03 | 470,501 | +0.49(+0.59%) |
Feb 22, 2017 | 83.43 | 83.61 | 82.74 | 83.54 | 775,201 | +0.00(+0.00%) |
Feb 21, 2017 | 83.98 | 84.01 | 83.10 | 83.54 | 871,149 | -0.07(-0.08%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | +1.68(+2.05%) | |
Feb 16, 2017 | 81.02 | 81.98 | 81.02 | 81.93 | 940,385 | +0.81(+1.00%) |
Feb 15, 2017 | 80.32 | 81.25 | 80.32 | 81.12 | 633,798 | +0.52(+0.65%) |
Feb 14, 2017 | 79.86 | 80.75 | 79.86 | 80.60 | 552,379 | +0.43(+0.54%) |
Feb 13, 2017 | 80.37 | 80.65 | 79.64 | 80.17 | 769,756 | -0.23(-0.29%) |
Feb 10, 2017 | 80.40 | 80.76 | 80.19 | 80.40 | 556,544 | +0.32(+0.40%) |
Feb 09, 2017 | 79.21 | 80.38 | 79.02 | 80.08 | 632,090 | +0.87(+1.10%) |
Feb 08, 2017 | 77.93 | 79.54 | 77.73 | 79.21 | 838,352 | +0.78(+0.99%) |
Feb 07, 2017 | 78.38 | 79.01 | 78.14 | 78.43 | 822,272 | +0.17(+0.22%) |
Feb 06, 2017 | 79.50 | 79.86 | 77.82 | 78.26 | 875,417 | -1.52(-1.91%) |
Feb 03, 2017 | 78.75 | 79.87 | 78.45 | 79.78 | 866,355 | +1.18(+1.50%) |
Feb 02, 2017 | 78.75 | 78.99 | 78.15 | 78.60 | 1,090,528 | -0.51(-0.64%) |