Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.50 | 92.95 | 91.88 | 92.86 | 1,978,948 | +0.57(+0.62%) |
Apr 27, 2017 | 92.06 | 93.03 | 91.77 | 92.29 | 1,548,467 | +0.72(+0.79%) |
Apr 26, 2017 | 91.28 | 91.79 | 90.40 | 91.57 | 1,575,594 | +0.50(+0.55%) |
Apr 25, 2017 | 91.47 | 90.77 | 91.07 | 2,084,495 | +0.18(+0.19%) | |
Apr 24, 2017 | 90.94 | 91.14 | 90.60 | 90.89 | 2,063,548 | +0.85(+0.95%) |
Apr 21, 2017 | 89.38 | 90.06 | 89.22 | 90.04 | 1,870,454 | +0.71(+0.80%) |
Apr 20, 2017 | 88.24 | 89.59 | 87.93 | 89.32 | 2,067,028 | +1.53(+1.74%) |
Apr 19, 2017 | 87.69 | 88.36 | 87.30 | 87.80 | 2,064,076 | +0.44(+0.50%) |
Apr 18, 2017 | 87.28 | 87.59 | 86.89 | 87.36 | 1,422,495 | -0.01(-0.01%) |
Apr 17, 2017 | 87.42 | 88.28 | 86.98 | 87.37 | 2,205,670 | +0.19(+0.21%) |
Apr 13, 2017 | 88.23 | 88.33 | 87.01 | 87.18 | 3,028,859 | -0.91(-1.03%) |
Apr 12, 2017 | 88.09 | 88.16 | 87.31 | 88.09 | 1,949,398 | +0.26(+0.30%) |
Apr 11, 2017 | 86.94 | 87.84 | 86.54 | 87.83 | 1,801,163 | +0.92(+1.06%) |
Apr 10, 2017 | 86.72 | 87.25 | 86.50 | 86.91 | 1,454,058 | +0.01(+0.01%) |
Apr 07, 2017 | 86.57 | 86.99 | 86.25 | 86.90 | 1,777,591 | +0.17(+0.19%) |
Apr 06, 2017 | 86.64 | 86.93 | 86.12 | 86.73 | 1,347,473 | +0.16(+0.18%) |
Apr 05, 2017 | 87.62 | 87.76 | 86.27 | 86.57 | 2,730,347 | -0.86(-0.99%) |
Apr 04, 2017 | 86.75 | 87.47 | 86.68 | 87.43 | 1,909,863 | +0.17(+0.19%) |
Apr 03, 2017 | 88.04 | 88.04 | 86.95 | 87.27 | 1,554,410 | -0.40(-0.46%) |
Mar 31, 2017 | 88.24 | 88.31 | 87.01 | 87.67 | 1,774,432 | -0.72(-0.82%) |
Mar 30, 2017 | 87.65 | 88.43 | 87.38 | 88.39 | 2,117,681 | +0.47(+0.53%) |
Mar 29, 2017 | 87.67 | 88.11 | 87.11 | 87.92 | 1,809,408 | +0.04(+0.04%) |
Mar 28, 2017 | 87.16 | 88.16 | 86.72 | 87.88 | 2,128,432 | +0.71(+0.81%) |
Mar 27, 2017 | 86.76 | 87.39 | 86.24 | 87.18 | 2,153,729 | -0.32(-0.37%) |
Mar 24, 2017 | 87.01 | 88.20 | 86.78 | 87.50 | 1,917,729 | +0.72(+0.84%) |
Mar 23, 2017 | 86.76 | 87.50 | 86.42 | 86.78 | 1,950,366 | -0.13(-0.15%) |
Mar 22, 2017 | 86.60 | 87.02 | 86.43 | 86.91 | 2,375,776 | +0.32(+0.37%) |
Mar 21, 2017 | 87.38 | 88.23 | 86.41 | 86.58 | 3,347,847 | -0.73(-0.84%) |
Mar 20, 2017 | 86.98 | 87.50 | 86.08 | 87.32 | 4,368,424 | -0.42(-0.48%) |
Mar 17, 2017 | 89.04 | 89.09 | 86.72 | 87.74 | 6,582,693 | -0.60(-0.68%) |
Mar 16, 2017 | 89.71 | 89.92 | 87.67 | 88.33 | 5,261,863 | -1.28(-1.43%) |
Mar 15, 2017 | 89.11 | 89.66 | 88.26 | 89.62 | 3,264,832 | +0.60(+0.67%) |
Mar 14, 2017 | 88.65 | 89.29 | 88.47 | 89.02 | 2,008,697 | +0.17(+0.19%) |
Mar 13, 2017 | 87.97 | 88.93 | 87.50 | 88.85 | 2,811,458 | +0.90(+1.02%) |
Mar 10, 2017 | 87.74 | 88.02 | 87.08 | 87.95 | 2,047,618 | +0.76(+0.88%) |
Mar 09, 2017 | 87.47 | 87.93 | 86.90 | 87.19 | 3,193,097 | +0.03(+0.03%) |
Mar 08, 2017 | 86.69 | 87.51 | 86.38 | 87.16 | 2,633,520 | +0.69(+0.79%) |
Mar 07, 2017 | 85.49 | 87.01 | 85.30 | 86.47 | 3,080,647 | +1.14(+1.33%) |
Mar 06, 2017 | 85.39 | 85.71 | 84.95 | 85.34 | 1,922,071 | -0.10(-0.11%) |
Mar 03, 2017 | 85.15 | 85.48 | 84.41 | 85.44 | 1,215,705 | +0.23(+0.26%) |
Mar 02, 2017 | 86.08 | 86.43 | 84.67 | 85.21 | 1,745,398 | -0.79(-0.92%) |
Mar 01, 2017 | 85.13 | 86.32 | 84.31 | 86.00 | 2,134,877 | +1.29(+1.53%) |
Feb 28, 2017 | 85.25 | 85.68 | 84.54 | 84.71 | 2,472,187 | -0.49(-0.57%) |
Feb 27, 2017 | 84.76 | 85.45 | 84.32 | 85.20 | 1,551,441 | +0.45(+0.53%) |
Feb 24, 2017 | 84.18 | 84.76 | 83.47 | 84.75 | 3,090,643 | -0.11(-0.13%) |
Feb 23, 2017 | 85.75 | 85.75 | 83.99 | 84.86 | 3,178,911 | -0.71(-0.84%) |
Feb 22, 2017 | 85.57 | 85.81 | 85.16 | 85.57 | 1,788,378 | -0.16(-0.18%) |
Feb 21, 2017 | 85.54 | 86.20 | 85.30 | 85.73 | 1,911,257 | +0.24(+0.27%) |
Feb 17, 2017 | 85.49 | 85.49 | 85.49 | 0 | -0.54(-0.63%) | |
Feb 16, 2017 | 85.88 | 86.45 | 85.40 | 86.03 | 2,796,930 | -0.10(-0.11%) |
Feb 15, 2017 | 84.14 | 86.22 | 83.93 | 86.13 | 3,319,390 | +1.85(+2.20%) |
Feb 14, 2017 | 84.03 | 84.66 | 83.46 | 84.28 | 3,111,250 | -0.25(-0.30%) |
Feb 13, 2017 | 84.53 | 85.68 | 83.93 | 84.54 | 4,529,428 | +0.15(+0.17%) |
Feb 10, 2017 | 82.99 | 84.87 | 82.39 | 84.39 | 6,700,282 | +2.85(+3.50%) |
Feb 09, 2017 | 80.51 | 81.68 | 79.81 | 81.54 | 3,260,486 | +1.74(+2.18%) |
Feb 08, 2017 | 80.25 | 81.19 | 79.59 | 79.80 | 2,796,734 | -0.71(-0.89%) |
Feb 07, 2017 | 80.12 | 80.70 | 79.86 | 80.51 | 3,006,075 | +0.68(+0.85%) |
Feb 06, 2017 | 79.16 | 80.09 | 78.74 | 79.83 | 2,400,672 | +0.24(+0.30%) |
Feb 03, 2017 | 80.80 | 80.96 | 79.30 | 79.60 | 4,391,598 | -1.20(-1.49%) |
Feb 02, 2017 | 80.97 | 81.27 | 79.70 | 80.80 | 4,166,121 | -0.48(-0.59%) |