Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.45 | 89.77 | 89.03 | 89.70 | 263,123 | +0.08(+0.09%) |
Apr 27, 2017 | 88.61 | 90.14 | 88.37 | 89.62 | 295,591 | +1.31(+1.48%) |
Apr 26, 2017 | 88.72 | 89.70 | 88.26 | 88.31 | 407,909 | -0.06(-0.07%) |
Apr 25, 2017 | 89.11 | 89.52 | 86.66 | 88.37 | 536,183 | -0.64(-0.72%) |
Apr 24, 2017 | 89.81 | 89.83 | 88.98 | 89.01 | 293,952 | +0.18(+0.20%) |
Apr 21, 2017 | 89.26 | 89.33 | 88.11 | 88.83 | 851,417 | -0.51(-0.57%) |
Apr 20, 2017 | 88.85 | 89.82 | 88.15 | 89.34 | 180,874 | +0.84(+0.95%) |
Apr 19, 2017 | 87.87 | 89.36 | 87.65 | 88.50 | 314,740 | +0.81(+0.92%) |
Apr 18, 2017 | 87.52 | 87.99 | 87.00 | 87.69 | 182,155 | -0.29(-0.33%) |
Apr 17, 2017 | 87.61 | 88.22 | 87.34 | 87.98 | 192,689 | +0.60(+0.69%) |
Apr 13, 2017 | 87.25 | 87.99 | 86.60 | 87.38 | 232,198 | +0.29(+0.33%) |
Apr 12, 2017 | 87.41 | 87.94 | 86.65 | 87.09 | 149,427 | -0.50(-0.57%) |
Apr 11, 2017 | 87.03 | 87.67 | 86.66 | 87.59 | 188,775 | +0.47(+0.54%) |
Apr 10, 2017 | 87.56 | 88.01 | 86.95 | 87.12 | 229,336 | -0.37(-0.42%) |
Apr 07, 2017 | 87.37 | 87.85 | 86.44 | 87.49 | 315,812 | -0.26(-0.30%) |
Apr 06, 2017 | 87.61 | 87.78 | 86.80 | 87.75 | 254,761 | +0.23(+0.26%) |
Apr 05, 2017 | 88.54 | 89.19 | 87.43 | 87.52 | 460,347 | -0.58(-0.66%) |
Apr 04, 2017 | 89.31 | 89.60 | 88.04 | 88.10 | 346,626 | -1.37(-1.53%) |
Apr 03, 2017 | 89.81 | 90.59 | 89.33 | 89.47 | 278,966 | -0.48(-0.53%) |
Mar 31, 2017 | 89.53 | 90.51 | 89.27 | 89.95 | 286,949 | +0.33(+0.37%) |
Mar 30, 2017 | 89.36 | 89.97 | 89.08 | 89.62 | 254,397 | +0.19(+0.21%) |
Mar 29, 2017 | 89.30 | 89.75 | 88.56 | 89.43 | 244,668 | +0.07(+0.08%) |
Mar 28, 2017 | 88.81 | 89.54 | 88.30 | 89.36 | 533,103 | +0.91(+1.03%) |
Mar 27, 2017 | 87.72 | 88.68 | 87.56 | 88.45 | 259,837 | +0.34(+0.39%) |
Mar 24, 2017 | 87.97 | 88.98 | 87.76 | 88.11 | 243,865 | +0.30(+0.34%) |
Mar 23, 2017 | 88.42 | 88.81 | 87.75 | 87.81 | 176,529 | -0.64(-0.72%) |
Mar 22, 2017 | 88.25 | 89.03 | 87.68 | 88.45 | 218,692 | +0.33(+0.37%) |
Mar 21, 2017 | 89.35 | 89.77 | 87.89 | 88.12 | 588,473 | -1.07(-1.20%) |
Mar 20, 2017 | 90.00 | 90.15 | 88.92 | 89.19 | 245,309 | -0.81(-0.90%) |
Mar 17, 2017 | 89.18 | 90.27 | 88.81 | 90.00 | 541,690 | +0.61(+0.68%) |
Mar 16, 2017 | 90.89 | 91.25 | 88.76 | 89.39 | 687,310 | -2.01(-2.20%) |
Mar 15, 2017 | 89.76 | 91.57 | 89.75 | 91.40 | 618,321 | +1.90(+2.12%) |
Mar 14, 2017 | 89.11 | 89.91 | 88.53 | 89.50 | 345,187 | +0.34(+0.38%) |
Mar 13, 2017 | 89.54 | 89.93 | 88.68 | 89.16 | 223,169 | -0.38(-0.42%) |
Mar 10, 2017 | 89.51 | 89.99 | 88.84 | 89.54 | 557,047 | +0.53(+0.60%) |
Mar 09, 2017 | 88.49 | 89.64 | 88.49 | 89.01 | 388,178 | +0.13(+0.15%) |
Mar 08, 2017 | 87.12 | 89.40 | 86.25 | 88.88 | 410,678 | +0.76(+0.86%) |
Mar 07, 2017 | 86.72 | 88.28 | 86.72 | 88.12 | 545,429 | +0.62(+0.71%) |
Mar 06, 2017 | 87.55 | 88.62 | 87.17 | 87.50 | 349,444 | -0.54(-0.61%) |
Mar 03, 2017 | 87.52 | 88.46 | 86.96 | 88.04 | 350,083 | +0.45(+0.51%) |
Mar 02, 2017 | 87.30 | 87.98 | 86.94 | 87.59 | 362,988 | +0.11(+0.13%) |
Mar 01, 2017 | 87.64 | 88.97 | 87.24 | 87.48 | 378,634 | +0.51(+0.59%) |
Feb 28, 2017 | 88.62 | 89.26 | 86.83 | 86.97 | 671,827 | -2.57(-2.87%) |
Feb 27, 2017 | 87.81 | 89.73 | 87.81 | 89.54 | 460,503 | +1.49(+1.69%) |
Feb 24, 2017 | 87.65 | 88.07 | 87.06 | 88.05 | 292,732 | +0.24(+0.27%) |
Feb 23, 2017 | 88.49 | 88.63 | 87.34 | 87.81 | 288,087 | -0.12(-0.14%) |
Feb 22, 2017 | 88.06 | 88.51 | 87.43 | 87.93 | 285,888 | -0.47(-0.53%) |
Feb 21, 2017 | 88.60 | 89.00 | 87.93 | 88.40 | 267,568 | -0.10(-0.11%) |
Feb 17, 2017 | 88.50 | 88.50 | 88.50 | 0 | +0.09(+0.10%) | |
Feb 16, 2017 | 88.32 | 88.59 | 87.43 | 88.41 | 471,786 | -0.31(-0.35%) |
Feb 15, 2017 | 88.99 | 89.44 | 87.74 | 88.72 | 625,852 | -0.23(-0.26%) |
Feb 14, 2017 | 86.49 | 89.58 | 85.00 | 88.95 | 1,207,159 | +6.48(+7.86%) |
Feb 13, 2017 | 83.33 | 83.79 | 81.81 | 82.47 | 772,685 | -0.87(-1.04%) |
Feb 10, 2017 | 84.00 | 84.00 | 82.92 | 83.34 | 403,231 | -0.26(-0.31%) |
Feb 09, 2017 | 82.69 | 83.71 | 82.39 | 83.60 | 339,528 | +1.11(+1.35%) |
Feb 08, 2017 | 82.30 | 82.95 | 81.56 | 82.49 | 368,017 | -0.09(-0.11%) |
Feb 07, 2017 | 82.39 | 82.61 | 81.46 | 82.58 | 289,566 | +0.59(+0.72%) |
Feb 06, 2017 | 82.20 | 82.47 | 81.36 | 81.99 | 171,340 | -0.44(-0.53%) |
Feb 03, 2017 | 82.05 | 82.67 | 81.33 | 82.43 | 228,658 | +0.57(+0.70%) |
Feb 02, 2017 | 81.31 | 82.00 | 80.74 | 81.86 | 288,450 | -0.06(-0.07%) |