Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.57 | 91.57 | 89.21 | 89.82 | 726,120 | -2.08(-2.26%) |
Apr 27, 2017 | 89.95 | 92.08 | 89.47 | 91.90 | 699,116 | +2.19(+2.44%) |
Apr 26, 2017 | 87.12 | 90.37 | 86.24 | 89.71 | 487,524 | +2.87(+3.30%) |
Apr 25, 2017 | 88.48 | 89.02 | 86.21 | 86.84 | 396,320 | -0.83(-0.94%) |
Apr 24, 2017 | 86.95 | 87.94 | 85.81 | 87.67 | 276,150 | +2.38(+2.79%) |
Apr 21, 2017 | 87.57 | 87.57 | 84.37 | 85.29 | 571,802 | -2.36(-2.69%) |
Apr 20, 2017 | 88.97 | 89.97 | 87.38 | 87.65 | 711,018 | -0.23(-0.26%) |
Apr 19, 2017 | 83.57 | 88.36 | 81.96 | 87.87 | 1,208,337 | +8.97(+11.37%) |
Apr 18, 2017 | 78.68 | 79.14 | 77.77 | 78.91 | 599,296 | +0.25(+0.32%) |
Apr 17, 2017 | 77.08 | 78.73 | 76.80 | 78.65 | 520,831 | +1.79(+2.32%) |
Apr 13, 2017 | 77.57 | 78.23 | 76.27 | 76.87 | 250,436 | -0.88(-1.14%) |
Apr 12, 2017 | 78.30 | 78.52 | 77.33 | 77.75 | 200,793 | -1.04(-1.32%) |
Apr 11, 2017 | 78.30 | 79.07 | 77.55 | 78.79 | 218,862 | +0.04(+0.05%) |
Apr 10, 2017 | 78.11 | 79.53 | 77.83 | 78.76 | 264,266 | +0.74(+0.95%) |
Apr 07, 2017 | 78.50 | 79.23 | 77.96 | 78.01 | 424,686 | -1.15(-1.45%) |
Apr 06, 2017 | 76.81 | 79.17 | 76.55 | 79.16 | 388,156 | +2.90(+3.81%) |
Apr 05, 2017 | 77.80 | 78.91 | 76.03 | 76.25 | 314,053 | -0.84(-1.09%) |
Apr 04, 2017 | 77.01 | 78.05 | 76.60 | 77.09 | 347,233 | -0.37(-0.47%) |
Apr 03, 2017 | 80.73 | 81.29 | 77.08 | 77.46 | 436,723 | -3.05(-3.79%) |
Mar 31, 2017 | 82.52 | 82.93 | 79.21 | 80.51 | 467,563 | -1.94(-2.35%) |
Mar 30, 2017 | 82.21 | 82.98 | 81.41 | 82.45 | 212,207 | +0.08(+0.10%) |
Mar 29, 2017 | 81.71 | 82.95 | 81.40 | 82.36 | 244,220 | +0.49(+0.60%) |
Mar 28, 2017 | 80.85 | 81.97 | 80.22 | 81.88 | 194,377 | +0.96(+1.18%) |
Mar 27, 2017 | 78.58 | 81.67 | 78.38 | 80.92 | 226,043 | +0.68(+0.84%) |
Mar 24, 2017 | 80.60 | 80.98 | 79.48 | 80.24 | 247,071 | -0.27(-0.34%) |
Mar 23, 2017 | 80.66 | 81.94 | 80.01 | 80.51 | 181,167 | -0.15(-0.19%) |
Mar 22, 2017 | 81.27 | 82.30 | 79.81 | 80.66 | 398,564 | -1.19(-1.46%) |
Mar 21, 2017 | 85.23 | 85.23 | 80.12 | 81.86 | 347,679 | -2.98(-3.51%) |
Mar 20, 2017 | 86.55 | 86.58 | 84.42 | 84.84 | 310,959 | -1.94(-2.23%) |
Mar 17, 2017 | 88.37 | 88.92 | 86.04 | 86.77 | 497,199 | -1.05(-1.20%) |
Mar 16, 2017 | 87.54 | 88.35 | 86.97 | 87.83 | 167,851 | +0.27(+0.31%) |
Mar 15, 2017 | 87.27 | 88.14 | 86.41 | 87.55 | 225,261 | +0.71(+0.82%) |
Mar 14, 2017 | 86.66 | 87.28 | 85.75 | 86.84 | 155,847 | -0.07(-0.08%) |
Mar 13, 2017 | 87.29 | 84.54 | 86.91 | 371,227 | -0.76(-0.87%) | |
Mar 10, 2017 | 87.82 | 89.60 | 87.64 | 87.67 | 168,051 | -0.42(-0.48%) |
Mar 09, 2017 | 88.52 | 89.60 | 87.95 | 88.09 | 169,430 | -1.02(-1.15%) |
Mar 08, 2017 | 88.67 | 89.98 | 88.51 | 89.11 | 129,380 | +0.85(+0.96%) |
Mar 07, 2017 | 89.23 | 89.57 | 87.64 | 88.27 | 245,851 | -1.42(-1.58%) |
Mar 06, 2017 | 90.50 | 88.61 | 89.68 | 157,401 | -0.65(-0.72%) | |
Mar 03, 2017 | 90.27 | 90.86 | 88.42 | 90.33 | 208,420 | +0.21(+0.23%) |
Mar 02, 2017 | 90.08 | 91.19 | 88.87 | 90.12 | 198,777 | +0.20(+0.22%) |
Mar 01, 2017 | 89.70 | 91.53 | 89.07 | 89.93 | 386,016 | +0.23(+0.26%) |
Feb 28, 2017 | 91.82 | 91.99 | 89.51 | 89.69 | 309,644 | -3.00(-3.24%) |
Feb 27, 2017 | 92.04 | 93.32 | 91.77 | 92.69 | 239,344 | +0.29(+0.31%) |
Feb 24, 2017 | 90.73 | 93.77 | 89.63 | 92.40 | 204,136 | +1.16(+1.27%) |
Feb 23, 2017 | 95.59 | 95.59 | 90.92 | 91.24 | 308,417 | -4.48(-4.68%) |
Feb 22, 2017 | 98.03 | 98.27 | 95.44 | 95.72 | 174,113 | -2.27(-2.32%) |
Feb 21, 2017 | 94.10 | 98.31 | 94.10 | 97.99 | 389,114 | +4.01(+4.27%) |
Feb 17, 2017 | 93.98 | 93.98 | 93.98 | 0 | +1.64(+1.78%) | |
Feb 16, 2017 | 97.70 | 97.96 | 92.00 | 92.34 | 465,165 | -5.36(-5.49%) |
Feb 15, 2017 | 92.33 | 98.69 | 92.27 | 97.70 | 433,397 | +2.26(+2.37%) |
Feb 14, 2017 | 95.12 | 96.23 | 94.92 | 95.44 | 339,986 | +0.18(+0.19%) |
Feb 13, 2017 | 95.33 | 95.90 | 94.27 | 95.26 | 144,906 | +0.48(+0.50%) |
Feb 10, 2017 | 93.85 | 95.02 | 93.15 | 94.78 | 200,034 | +1.64(+1.76%) |
Feb 09, 2017 | 91.64 | 94.24 | 91.64 | 93.14 | 224,235 | +1.74(+1.91%) |
Feb 08, 2017 | 90.87 | 92.01 | 90.46 | 91.40 | 290,063 | -0.23(-0.25%) |
Feb 07, 2017 | 90.95 | 92.81 | 90.95 | 91.62 | 308,729 | +1.11(+1.22%) |
Feb 06, 2017 | 92.61 | 92.78 | 89.88 | 90.52 | 285,154 | -2.63(-2.82%) |
Feb 03, 2017 | 93.10 | 94.34 | 92.87 | 93.14 | 203,521 | +0.25(+0.27%) |
Feb 02, 2017 | 92.84 | 95.41 | 92.71 | 92.89 | 252,474 | -3.01(-3.14%) |