Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.24 | 90.29 | 88.89 | 89.31 | 460,358 | -0.77(-0.86%) |
Apr 27, 2017 | 89.06 | 90.38 | 88.90 | 90.08 | 566,124 | +1.15(+1.29%) |
Apr 26, 2017 | 89.33 | 89.92 | 88.82 | 88.93 | 720,277 | -0.23(-0.26%) |
Apr 25, 2017 | 90.05 | 88.85 | 89.16 | 587,379 | +0.19(+0.22%) | |
Apr 24, 2017 | 89.25 | 89.53 | 88.29 | 88.97 | 659,652 | +0.44(+0.49%) |
Apr 21, 2017 | 88.28 | 89.16 | 87.61 | 88.53 | 915,839 | +0.39(+0.44%) |
Apr 20, 2017 | 86.88 | 88.33 | 86.88 | 88.14 | 608,066 | +1.85(+2.14%) |
Apr 19, 2017 | 85.97 | 86.87 | 85.91 | 86.30 | 501,824 | +0.46(+0.53%) |
Apr 18, 2017 | 86.26 | 86.42 | 85.31 | 85.84 | 454,068 | -0.53(-0.61%) |
Apr 17, 2017 | 86.93 | 87.56 | 85.59 | 86.37 | 782,293 | -0.20(-0.23%) |
Apr 13, 2017 | 87.76 | 89.34 | 86.35 | 86.57 | 622,356 | -1.18(-1.35%) |
Apr 12, 2017 | 89.45 | 89.45 | 87.44 | 87.75 | 739,677 | -1.83(-2.04%) |
Apr 11, 2017 | 88.42 | 89.58 | 88.14 | 89.58 | 532,881 | +1.16(+1.32%) |
Apr 10, 2017 | 88.33 | 89.18 | 88.33 | 88.42 | 592,461 | -1.05(-1.17%) |
Apr 07, 2017 | 89.09 | 89.62 | 88.90 | 89.47 | 365,084 | +0.13(+0.15%) |
Apr 06, 2017 | 89.27 | 89.59 | 88.61 | 89.34 | 359,429 | +0.28(+0.31%) |
Apr 05, 2017 | 89.51 | 90.33 | 88.93 | 89.06 | 632,436 | -0.03(-0.04%) |
Apr 04, 2017 | 88.99 | 89.67 | 88.81 | 89.09 | 620,115 | -0.15(-0.17%) |
Apr 03, 2017 | 89.29 | 89.77 | 88.28 | 89.24 | 465,223 | +0.15(+0.17%) |
Mar 31, 2017 | 88.97 | 89.52 | 88.91 | 89.09 | 412,466 | -0.07(-0.08%) |
Mar 30, 2017 | 88.50 | 89.18 | 88.40 | 89.16 | 291,459 | +0.68(+0.77%) |
Mar 29, 2017 | 87.45 | 88.64 | 87.45 | 88.48 | 511,513 | +0.75(+0.86%) |
Mar 28, 2017 | 86.66 | 87.93 | 86.53 | 87.72 | 464,220 | +1.06(+1.22%) |
Mar 27, 2017 | 87.03 | 87.37 | 86.10 | 86.66 | 872,773 | -1.08(-1.23%) |
Mar 24, 2017 | 87.45 | 87.93 | 87.05 | 87.74 | 506,096 | +0.57(+0.65%) |
Mar 23, 2017 | 86.70 | 87.69 | 86.40 | 87.17 | 736,041 | +0.39(+0.45%) |
Mar 22, 2017 | 86.68 | 87.14 | 86.03 | 86.78 | 987,408 | +0.09(+0.10%) |
Mar 21, 2017 | 87.58 | 88.32 | 86.56 | 86.69 | 848,288 | -0.49(-0.56%) |
Mar 20, 2017 | 87.13 | 87.52 | 86.45 | 87.18 | 621,871 | -0.15(-0.17%) |
Mar 17, 2017 | 87.41 | 88.07 | 87.16 | 87.33 | 983,504 | -0.16(-0.18%) |
Mar 16, 2017 | 86.73 | 88.78 | 86.73 | 87.49 | 1,130,422 | +0.86(+0.99%) |
Mar 15, 2017 | 85.56 | 87.27 | 85.09 | 86.63 | 789,723 | +1.20(+1.40%) |
Mar 14, 2017 | 85.52 | 86.16 | 84.87 | 85.43 | 856,708 | -0.10(-0.11%) |
Mar 13, 2017 | 85.25 | 85.71 | 84.93 | 85.53 | 749,586 | +0.43(+0.50%) |
Mar 10, 2017 | 84.10 | 85.34 | 84.09 | 85.10 | 1,011,577 | +1.11(+1.32%) |
Mar 09, 2017 | 83.80 | 84.54 | 83.64 | 83.98 | 670,781 | -0.08(-0.09%) |
Mar 08, 2017 | 84.08 | 84.47 | 83.51 | 84.06 | 815,952 | +0.32(+0.39%) |
Mar 07, 2017 | 84.11 | 85.03 | 83.69 | 83.74 | 988,255 | -0.44(-0.52%) |
Mar 06, 2017 | 83.66 | 84.65 | 83.51 | 84.18 | 981,213 | +0.52(+0.62%) |
Mar 03, 2017 | 83.34 | 84.82 | 83.34 | 83.66 | 1,443,340 | +0.28(+0.34%) |
Mar 02, 2017 | 81.64 | 83.70 | 81.64 | 83.38 | 1,162,602 | +1.34(+1.64%) |
Mar 01, 2017 | 82.42 | 83.11 | 81.49 | 82.04 | 993,525 | +0.31(+0.37%) |
Feb 28, 2017 | 82.73 | 83.08 | 81.63 | 81.73 | 1,028,285 | -0.95(-1.15%) |
Feb 27, 2017 | 82.62 | 83.48 | 82.41 | 82.68 | 895,768 | -0.08(-0.09%) |
Feb 24, 2017 | 82.88 | 83.35 | 81.93 | 82.76 | 1,905,778 | -1.58(-1.87%) |
Feb 23, 2017 | 81.35 | 85.95 | 81.15 | 84.34 | 5,687,611 | -6.02(-6.66%) |
Feb 22, 2017 | 92.84 | 93.40 | 89.28 | 90.36 | 2,307,244 | -3.29(-3.51%) |
Feb 21, 2017 | 93.69 | 94.14 | 92.85 | 93.65 | 729,361 | -0.08(-0.08%) |
Feb 17, 2017 | 93.72 | 93.72 | 93.72 | 0 | -1.60(-1.68%) | |
Feb 16, 2017 | 95.55 | 95.55 | 94.34 | 95.33 | 574,390 | +0.15(+0.16%) |
Feb 15, 2017 | 95.10 | 95.94 | 94.20 | 95.18 | 648,296 | -0.22(-0.23%) |
Feb 14, 2017 | 95.14 | 95.83 | 94.54 | 95.40 | 471,076 | -0.31(-0.32%) |
Feb 13, 2017 | 98.15 | 98.43 | 95.64 | 95.70 | 568,177 | -1.91(-1.96%) |
Feb 10, 2017 | 97.14 | 98.09 | 95.94 | 97.61 | 844,600 | +2.93(+3.10%) |
Feb 09, 2017 | 94.54 | 95.71 | 94.13 | 94.68 | 380,757 | +0.36(+0.38%) |
Feb 08, 2017 | 93.42 | 94.63 | 92.71 | 94.33 | 264,618 | +0.85(+0.91%) |
Feb 07, 2017 | 93.64 | 94.24 | 93.02 | 93.47 | 457,765 | +0.10(+0.11%) |
Feb 06, 2017 | 94.20 | 94.71 | 93.28 | 93.37 | 477,404 | -1.10(-1.16%) |
Feb 03, 2017 | 93.56 | 94.73 | 93.02 | 94.47 | 247,120 | +1.13(+1.21%) |
Feb 02, 2017 | 93.01 | 94.15 | 92.63 | 93.33 | 407,014 | +0.32(+0.35%) |