Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.35 | 85.28 | 84.03 | 84.90 | 163,790 | +0.74(+0.88%) |
Apr 27, 2017 | 82.92 | 84.25 | 81.13 | 84.16 | 164,235 | +2.19(+2.67%) |
Apr 26, 2017 | 81.75 | 84.51 | 81.49 | 81.97 | 160,151 | -1.92(-2.28%) |
Apr 25, 2017 | 83.60 | 84.44 | 82.67 | 83.89 | 146,980 | +2.06(+2.52%) |
Apr 24, 2017 | 81.03 | 82.57 | 80.74 | 81.82 | 391,753 | +5.47(+7.16%) |
Apr 21, 2017 | 76.90 | 77.60 | 74.99 | 76.35 | 185,347 | +0.29(+0.38%) |
Apr 20, 2017 | 74.37 | 76.72 | 73.71 | 76.07 | 165,125 | +3.16(+4.34%) |
Apr 19, 2017 | 76.56 | 76.61 | 71.67 | 72.90 | 190,134 | -2.54(-3.36%) |
Apr 18, 2017 | 76.68 | 77.44 | 75.01 | 75.44 | 195,985 | -3.43(-4.35%) |
Apr 17, 2017 | 76.49 | 79.55 | 76.48 | 78.87 | 150,759 | +2.81(+3.69%) |
Apr 13, 2017 | 75.99 | 77.58 | 75.64 | 76.07 | 190,161 | +0.97(+1.29%) |
Apr 12, 2017 | 77.28 | 77.44 | 72.45 | 75.10 | 437,630 | -3.60(-4.57%) |
Apr 11, 2017 | 78.91 | 79.04 | 77.00 | 78.70 | 181,190 | +2.07(+2.71%) |
Apr 10, 2017 | 77.98 | 78.23 | 76.43 | 76.62 | 276,952 | -5.94(-7.20%) |
Apr 07, 2017 | 84.16 | 85.01 | 82.46 | 82.57 | 360,079 | -8.62(-9.45%) |
Apr 06, 2017 | 91.77 | 92.86 | 91.19 | 91.19 | 112,803 | -0.18(-0.19%) |
Apr 05, 2017 | 92.90 | 94.16 | 91.36 | 91.36 | 193,217 | +1.90(+2.12%) |
Apr 04, 2017 | 86.95 | 90.06 | 86.72 | 89.47 | 126,509 | +2.55(+2.93%) |
Apr 03, 2017 | 84.90 | 86.96 | 84.77 | 86.92 | 122,915 | +3.23(+3.86%) |
Mar 31, 2017 | 84.80 | 85.63 | 83.69 | 83.69 | 129,942 | -4.35(-4.94%) |
Mar 30, 2017 | 88.72 | 88.97 | 87.59 | 88.04 | 83,022 | +1.74(+2.01%) |
Mar 29, 2017 | 85.39 | 86.54 | 84.43 | 86.30 | 71,273 | +0.60(+0.71%) |
Mar 28, 2017 | 85.14 | 87.00 | 84.33 | 85.70 | 99,484 | +0.77(+0.91%) |
Mar 27, 2017 | 82.44 | 85.55 | 82.02 | 84.93 | 143,301 | -2.46(-2.82%) |
Mar 24, 2017 | 87.26 | 87.82 | 86.14 | 87.39 | 93,614 | +1.51(+1.75%) |
Mar 23, 2017 | 85.52 | 87.11 | 84.76 | 85.89 | 124,222 | -0.78(-0.90%) |
Mar 22, 2017 | 83.39 | 87.17 | 82.39 | 86.67 | 155,317 | +0.66(+0.77%) |
Mar 21, 2017 | 88.61 | 90.62 | 85.23 | 86.01 | 240,409 | -0.39(-0.46%) |
Mar 20, 2017 | 84.59 | 86.63 | 84.01 | 86.40 | 191,997 | -0.23(-0.26%) |
Mar 17, 2017 | 84.14 | 87.00 | 82.23 | 86.63 | 193,760 | +5.37(+6.60%) |
Mar 16, 2017 | 80.01 | 81.95 | 79.72 | 81.26 | 192,894 | +2.90(+3.70%) |
Mar 15, 2017 | 73.27 | 79.45 | 72.83 | 78.36 | 231,972 | +6.25(+8.67%) |
Mar 14, 2017 | 72.23 | 73.45 | 71.56 | 72.11 | 123,416 | -3.15(-4.19%) |
Mar 13, 2017 | 72.84 | 75.69 | 72.78 | 75.27 | 248,843 | +4.20(+5.91%) |
Mar 10, 2017 | 71.57 | 71.69 | 70.25 | 71.06 | 195,603 | +1.50(+2.15%) |
Mar 09, 2017 | 70.93 | 70.93 | 67.93 | 69.57 | 283,552 | -2.56(-3.55%) |
Mar 08, 2017 | 77.57 | 77.93 | 71.98 | 72.12 | 220,371 | -5.95(-7.62%) |
Mar 07, 2017 | 79.33 | 79.51 | 77.58 | 78.08 | 133,751 | -3.11(-3.83%) |
Mar 06, 2017 | 83.74 | 83.80 | 80.45 | 81.18 | 123,088 | -2.33(-2.79%) |
Mar 03, 2017 | 80.52 | 84.17 | 80.49 | 83.51 | 130,733 | +4.18(+5.26%) |
Mar 02, 2017 | 81.68 | 82.50 | 79.14 | 79.34 | 117,249 | -4.59(-5.47%) |
Mar 01, 2017 | 83.23 | 84.28 | 82.44 | 83.93 | 178,984 | +4.71(+5.94%) |
Feb 28, 2017 | 82.06 | 82.10 | 78.92 | 79.23 | 254,608 | -5.37(-6.35%) |
Feb 27, 2017 | 87.18 | 87.22 | 84.43 | 84.60 | 95,573 | -1.79(-2.08%) |
Feb 24, 2017 | 88.32 | 88.34 | 86.06 | 86.40 | 158,956 | -5.40(-5.89%) |
Feb 23, 2017 | 93.18 | 93.92 | 91.23 | 91.80 | 114,510 | +0.72(+0.79%) |
Feb 22, 2017 | 90.52 | 92.06 | 90.20 | 91.08 | 182,520 | -4.71(-4.91%) |
Feb 21, 2017 | 95.33 | 96.17 | 93.79 | 95.79 | 215,653 | +2.80(+3.01%) |
Feb 17, 2017 | 92.99 | 92.99 | 92.99 | 0 | -4.93(-5.03%) | |
Feb 16, 2017 | 99.04 | 99.04 | 97.32 | 97.92 | 72,488 | -0.54(-0.55%) |
Feb 15, 2017 | 98.57 | 99.51 | 97.71 | 98.46 | 116,628 | -1.36(-1.36%) |
Feb 14, 2017 | 100.26 | 100.56 | 97.32 | 99.82 | 126,252 | +0.22(+0.22%) |
Feb 13, 2017 | 98.75 | 99.86 | 97.98 | 99.59 | 73,113 | -0.17(-0.17%) |
Feb 10, 2017 | 97.24 | 100.04 | 96.93 | 99.76 | 103,328 | +3.16(+3.27%) |
Feb 09, 2017 | 96.17 | 96.91 | 95.89 | 96.60 | 95,469 | +0.00(+0.00%) |
Feb 08, 2017 | 96.98 | 97.45 | 94.86 | 96.60 | 117,538 | -1.35(-1.38%) |
Feb 07, 2017 | 98.27 | 99.57 | 97.72 | 97.95 | 63,034 | -1.65(-1.65%) |
Feb 06, 2017 | 99.63 | 100.31 | 98.61 | 99.59 | 75,963 | -1.39(-1.38%) |
Feb 03, 2017 | 101.05 | 102.20 | 100.34 | 100.99 | 101,392 | +0.51(+0.51%) |
Feb 02, 2017 | 98.50 | 104.63 | 96.31 | 100.48 | 285,075 | +2.41(+2.46%) |