Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.39 | 93.25 | 91.13 | 92.84 | 436,840 | +1.64(+1.80%) |
Apr 27, 2017 | 91.44 | 91.60 | 90.45 | 91.20 | 453,694 | -0.06(-0.07%) |
Apr 26, 2017 | 90.29 | 91.62 | 89.39 | 91.26 | 488,644 | +0.72(+0.80%) |
Apr 25, 2017 | 91.01 | 92.10 | 89.20 | 90.54 | 525,921 | -1.24(-1.35%) |
Apr 24, 2017 | 91.75 | 92.50 | 91.28 | 91.78 | 558,832 | -1.52(-1.63%) |
Apr 21, 2017 | 93.50 | 93.97 | 92.63 | 93.30 | 397,988 | -0.05(-0.05%) |
Apr 20, 2017 | 92.70 | 93.74 | 92.40 | 93.35 | 590,916 | +0.46(+0.50%) |
Apr 19, 2017 | 92.76 | 93.52 | 91.46 | 92.89 | 584,015 | -0.41(-0.44%) |
Apr 18, 2017 | 92.80 | 93.54 | 91.51 | 93.30 | 489,757 | +0.50(+0.54%) |
Apr 17, 2017 | 92.59 | 93.40 | 92.08 | 92.80 | 307,872 | +0.36(+0.39%) |
Apr 13, 2017 | 92.80 | 93.22 | 92.28 | 92.44 | 391,983 | -0.34(-0.37%) |
Apr 12, 2017 | 92.07 | 92.93 | 91.52 | 92.78 | 378,578 | +0.15(+0.16%) |
Apr 11, 2017 | 91.47 | 93.10 | 91.03 | 92.63 | 632,400 | +1.77(+1.95%) |
Apr 10, 2017 | 89.46 | 91.42 | 89.23 | 90.86 | 378,919 | +0.78(+0.87%) |
Apr 07, 2017 | 91.61 | 91.85 | 89.71 | 90.08 | 549,843 | -0.19(-0.21%) |
Apr 06, 2017 | 90.05 | 90.86 | 89.16 | 90.27 | 310,402 | +0.22(+0.24%) |
Apr 05, 2017 | 88.73 | 90.51 | 88.50 | 90.05 | 566,100 | +1.05(+1.18%) |
Apr 04, 2017 | 89.02 | 89.68 | 88.56 | 89.00 | 346,823 | +0.20(+0.23%) |
Apr 03, 2017 | 87.02 | 88.99 | 86.91 | 88.80 | 434,262 | +1.68(+1.93%) |
Mar 31, 2017 | 86.87 | 87.50 | 85.93 | 87.12 | 545,144 | +0.46(+0.53%) |
Mar 30, 2017 | 87.11 | 87.71 | 85.98 | 86.66 | 477,823 | -0.97(-1.11%) |
Mar 29, 2017 | 87.00 | 87.94 | 86.74 | 87.63 | 349,729 | +0.57(+0.65%) |
Mar 28, 2017 | 88.50 | 89.31 | 86.62 | 87.06 | 544,691 | -1.76(-1.98%) |
Mar 27, 2017 | 88.20 | 89.30 | 87.96 | 88.82 | 886,264 | +2.45(+2.84%) |
Mar 24, 2017 | 86.01 | 87.09 | 85.87 | 86.37 | 303,633 | -0.27(-0.31%) |
Mar 23, 2017 | 86.06 | 87.10 | 84.76 | 86.64 | 497,879 | +1.09(+1.27%) |
Mar 22, 2017 | 88.08 | 88.58 | 85.10 | 85.55 | 696,374 | -2.01(-2.30%) |
Mar 21, 2017 | 87.04 | 88.63 | 86.74 | 87.56 | 622,085 | +0.93(+1.07%) |
Mar 20, 2017 | 86.46 | 86.97 | 85.63 | 86.63 | 358,107 | +0.57(+0.66%) |
Mar 17, 2017 | 86.20 | 87.05 | 85.88 | 86.06 | 1,395,994 | -0.22(-0.25%) |
Mar 16, 2017 | 86.25 | 86.75 | 85.21 | 86.28 | 637,929 | +1.06(+1.24%) |
Mar 15, 2017 | 82.32 | 85.54 | 81.96 | 85.22 | 617,839 | +3.08(+3.75%) |
Mar 14, 2017 | 84.03 | 84.26 | 81.71 | 82.14 | 620,040 | -2.01(-2.39%) |
Mar 13, 2017 | 84.48 | 84.48 | 83.38 | 84.15 | 367,646 | +0.38(+0.45%) |
Mar 10, 2017 | 82.20 | 84.31 | 82.19 | 83.77 | 440,852 | +1.78(+2.17%) |
Mar 09, 2017 | 83.02 | 83.56 | 81.89 | 81.99 | 362,452 | -1.04(-1.25%) |
Mar 08, 2017 | 81.05 | 83.26 | 81.01 | 83.03 | 343,262 | +1.30(+1.59%) |
Mar 07, 2017 | 82.00 | 82.82 | 81.22 | 81.73 | 791,472 | -0.74(-0.90%) |
Mar 06, 2017 | 83.75 | 83.92 | 82.03 | 82.47 | 523,287 | -1.33(-1.59%) |
Mar 03, 2017 | 81.78 | 84.60 | 81.61 | 83.80 | 731,037 | +1.72(+2.10%) |
Mar 02, 2017 | 85.73 | 85.94 | 82.00 | 82.08 | 806,633 | -4.83(-5.56%) |
Mar 01, 2017 | 84.72 | 87.25 | 83.84 | 86.91 | 665,151 | +1.30(+1.52%) |
Feb 28, 2017 | 85.01 | 86.86 | 84.98 | 85.61 | 976,608 | +1.57(+1.87%) |
Feb 27, 2017 | 86.49 | 88.10 | 83.66 | 84.04 | 1,067,957 | -2.23(-2.58%) |
Feb 24, 2017 | 88.05 | 88.10 | 85.95 | 86.27 | 656,029 | -1.24(-1.42%) |
Feb 23, 2017 | 88.57 | 88.61 | 87.07 | 87.51 | 358,565 | -0.20(-0.23%) |
Feb 22, 2017 | 88.48 | 88.81 | 86.53 | 87.71 | 485,460 | -0.71(-0.80%) |
Feb 21, 2017 | 86.26 | 88.62 | 86.25 | 88.42 | 333,518 | +0.36(+0.41%) |
Feb 17, 2017 | 88.06 | 88.06 | 88.06 | 0 | -1.40(-1.56%) | |
Feb 16, 2017 | 88.88 | 90.09 | 88.78 | 89.46 | 574,750 | +0.69(+0.78%) |
Feb 15, 2017 | 88.20 | 88.77 | 87.20 | 88.77 | 443,941 | +0.00(+0.00%) |
Feb 14, 2017 | 89.71 | 89.72 | 87.94 | 88.77 | 408,594 | -0.44(-0.49%) |
Feb 13, 2017 | 89.13 | 89.58 | 88.60 | 89.21 | 252,047 | -0.45(-0.50%) |
Feb 10, 2017 | 88.55 | 89.91 | 88.18 | 89.66 | 512,758 | +0.40(+0.45%) |
Feb 09, 2017 | 90.36 | 90.46 | 88.80 | 89.26 | 542,167 | -0.24(-0.27%) |
Feb 08, 2017 | 89.81 | 90.21 | 89.07 | 89.50 | 643,190 | +0.22(+0.25%) |
Feb 07, 2017 | 88.57 | 90.21 | 88.24 | 89.28 | 788,778 | +0.66(+0.74%) |
Feb 06, 2017 | 88.35 | 88.69 | 87.20 | 88.62 | 428,892 | +1.36(+1.56%) |
Feb 03, 2017 | 86.07 | 87.31 | 85.98 | 87.26 | 561,107 | +1.33(+1.55%) |
Feb 02, 2017 | 86.53 | 86.99 | 85.62 | 85.93 | 598,029 | +0.52(+0.61%) |