Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.62 | 91.97 | 87.78 | 87.93 | 5,320,369 | -3.93(-4.28%) |
Apr 27, 2017 | 91.17 | 92.02 | 90.85 | 91.86 | 3,441,518 | +1.08(+1.19%) |
Apr 26, 2017 | 91.95 | 91.95 | 89.98 | 90.77 | 2,461,536 | -0.91(-0.99%) |
Apr 25, 2017 | 91.91 | 92.38 | 91.65 | 91.68 | 3,092,163 | +0.08(+0.09%) |
Apr 24, 2017 | 90.80 | 92.79 | 90.51 | 91.60 | 4,064,333 | +2.04(+2.27%) |
Apr 21, 2017 | 89.53 | 89.71 | 88.47 | 89.57 | 1,736,036 | -0.03(-0.03%) |
Apr 20, 2017 | 87.72 | 89.81 | 87.58 | 89.59 | 2,155,863 | +2.11(+2.41%) |
Apr 19, 2017 | 87.98 | 88.63 | 87.35 | 87.49 | 1,923,650 | +0.19(+0.21%) |
Apr 18, 2017 | 86.55 | 87.80 | 86.44 | 87.30 | 1,774,263 | +0.24(+0.27%) |
Apr 17, 2017 | 86.32 | 87.17 | 86.32 | 87.06 | 1,051,956 | +1.14(+1.32%) |
Apr 13, 2017 | 85.35 | 87.66 | 84.76 | 85.93 | 2,379,456 | -0.11(-0.12%) |
Apr 12, 2017 | 88.36 | 88.51 | 85.49 | 86.03 | 4,227,401 | -2.25(-2.55%) |
Apr 11, 2017 | 88.60 | 88.87 | 87.37 | 88.28 | 3,306,329 | -1.23(-1.37%) |
Apr 10, 2017 | 89.83 | 90.40 | 88.74 | 89.51 | 2,262,051 | -0.26(-0.28%) |
Apr 07, 2017 | 87.65 | 90.48 | 87.37 | 89.76 | 4,508,679 | +2.12(+2.41%) |
Apr 06, 2017 | 87.25 | 87.99 | 86.16 | 87.65 | 1,574,685 | +0.47(+0.54%) |
Apr 05, 2017 | 87.77 | 88.67 | 86.93 | 87.18 | 2,296,679 | -0.41(-0.46%) |
Apr 04, 2017 | 86.99 | 88.77 | 86.52 | 87.58 | 3,297,120 | +1.44(+1.67%) |
Apr 03, 2017 | 86.53 | 86.82 | 85.47 | 86.15 | 1,303,811 | -0.23(-0.27%) |
Mar 31, 2017 | 86.67 | 86.83 | 86.14 | 86.38 | 1,208,405 | -0.14(-0.16%) |
Mar 30, 2017 | 85.77 | 86.83 | 85.56 | 86.52 | 1,361,195 | +0.80(+0.94%) |
Mar 29, 2017 | 86.26 | 86.26 | 85.51 | 85.71 | 1,235,119 | -0.62(-0.71%) |
Mar 28, 2017 | 85.78 | 87.01 | 85.11 | 86.33 | 1,307,631 | +0.65(+0.76%) |
Mar 27, 2017 | 84.99 | 86.14 | 84.04 | 85.68 | 1,364,885 | -0.10(-0.11%) |
Mar 24, 2017 | 85.83 | 86.70 | 85.41 | 85.78 | 1,441,555 | +0.71(+0.83%) |
Mar 23, 2017 | 85.11 | 85.77 | 84.65 | 85.07 | 1,260,996 | -0.21(-0.25%) |
Mar 22, 2017 | 84.16 | 85.32 | 83.39 | 85.28 | 1,969,293 | +1.08(+1.28%) |
Mar 21, 2017 | 86.72 | 86.96 | 84.05 | 84.21 | 2,046,926 | -2.35(-2.72%) |
Mar 20, 2017 | 86.35 | 87.11 | 85.64 | 86.56 | 1,464,163 | +0.23(+0.27%) |
Mar 17, 2017 | 86.84 | 86.93 | 85.96 | 86.33 | 2,749,169 | -0.16(-0.18%) |
Mar 16, 2017 | 87.47 | 87.47 | 86.39 | 86.49 | 2,037,892 | -0.88(-1.01%) |
Mar 15, 2017 | 87.02 | 87.61 | 86.50 | 87.37 | 1,734,369 | +0.28(+0.32%) |
Mar 14, 2017 | 87.05 | 87.22 | 86.35 | 87.09 | 1,377,567 | -0.22(-0.25%) |
Mar 13, 2017 | 86.82 | 87.57 | 86.45 | 87.31 | 2,721,862 | +0.76(+0.88%) |
Mar 10, 2017 | 86.16 | 87.01 | 85.95 | 86.55 | 2,563,115 | +0.92(+1.07%) |
Mar 09, 2017 | 84.82 | 86.10 | 83.80 | 85.64 | 3,205,737 | +0.40(+0.47%) |
Mar 08, 2017 | 84.95 | 85.43 | 84.09 | 85.24 | 4,613,679 | +1.45(+1.73%) |
Mar 07, 2017 | 83.94 | 84.18 | 83.05 | 83.79 | 1,753,069 | -0.35(-0.42%) |
Mar 06, 2017 | 83.05 | 84.37 | 82.36 | 84.15 | 3,614,375 | +0.47(+0.56%) |
Mar 03, 2017 | 83.78 | 84.03 | 83.01 | 83.68 | 1,708,158 | +0.14(+0.17%) |
Mar 02, 2017 | 85.49 | 86.01 | 83.49 | 83.54 | 2,664,302 | -1.75(-2.05%) |
Mar 01, 2017 | 84.60 | 85.64 | 83.19 | 85.28 | 2,634,065 | +1.70(+2.04%) |
Feb 28, 2017 | 84.29 | 84.50 | 82.87 | 83.58 | 1,954,086 | -0.72(-0.86%) |
Feb 27, 2017 | 83.34 | 84.35 | 82.73 | 84.30 | 1,410,005 | +0.82(+0.98%) |
Feb 24, 2017 | 83.08 | 83.75 | 82.00 | 83.48 | 1,643,042 | -0.54(-0.64%) |
Feb 23, 2017 | 85.39 | 85.46 | 83.13 | 84.02 | 1,859,649 | -1.23(-1.45%) |
Feb 22, 2017 | 85.06 | 85.66 | 84.67 | 85.26 | 1,585,363 | +0.12(+0.15%) |
Feb 21, 2017 | 85.19 | 85.96 | 84.37 | 85.13 | 2,923,949 | +0.19(+0.23%) |
Feb 17, 2017 | 84.94 | 84.94 | 84.94 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.40 | 81.60 | 80.75 | 81.48 | 1,459,956 | +0.26(+0.33%) |
Feb 15, 2017 | 81.12 | 81.64 | 80.44 | 81.22 | 1,770,538 | +0.29(+0.36%) |
Feb 14, 2017 | 81.39 | 81.53 | 79.81 | 80.93 | 1,826,909 | -0.73(-0.90%) |
Feb 13, 2017 | 81.71 | 82.25 | 81.34 | 81.66 | 1,463,432 | +0.37(+0.46%) |
Feb 10, 2017 | 81.75 | 81.77 | 80.58 | 81.29 | 2,208,951 | -0.23(-0.28%) |
Feb 09, 2017 | 81.17 | 82.10 | 80.43 | 81.52 | 3,122,351 | +0.69(+0.85%) |
Feb 08, 2017 | 80.76 | 81.40 | 80.17 | 80.83 | 2,111,758 | -0.08(-0.10%) |
Feb 07, 2017 | 80.58 | 81.28 | 80.37 | 80.91 | 1,480,965 | +0.34(+0.43%) |
Feb 06, 2017 | 80.62 | 80.73 | 79.97 | 80.57 | 1,654,700 | -0.15(-0.19%) |
Feb 03, 2017 | 80.50 | 81.02 | 80.12 | 80.72 | 1,443,483 | +0.40(+0.49%) |
Feb 02, 2017 | 80.05 | 80.69 | 79.46 | 80.32 | 2,863,754 | -0.56(-0.69%) |