Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.42 | 87.86 | 85.60 | 87.60 | 695,179 | +0.70(+0.81%) |
Apr 27, 2017 | 88.57 | 88.68 | 86.67 | 86.90 | 526,618 | -1.81(-2.04%) |
Apr 26, 2017 | 88.86 | 89.03 | 87.98 | 88.71 | 380,892 | -0.13(-0.15%) |
Apr 25, 2017 | 88.16 | 89.03 | 87.72 | 88.84 | 654,902 | +0.66(+0.75%) |
Apr 24, 2017 | 89.69 | 90.17 | 87.91 | 88.18 | 612,877 | -0.88(-0.99%) |
Apr 21, 2017 | 88.43 | 89.38 | 88.43 | 89.06 | 450,244 | +0.38(+0.43%) |
Apr 20, 2017 | 88.88 | 89.22 | 88.54 | 88.68 | 420,228 | -0.10(-0.11%) |
Apr 19, 2017 | 89.44 | 89.70 | 88.68 | 88.78 | 282,391 | -0.77(-0.86%) |
Apr 18, 2017 | 89.56 | 90.42 | 89.06 | 89.55 | 586,985 | -0.39(-0.43%) |
Apr 17, 2017 | 88.32 | 89.99 | 87.87 | 89.94 | 632,875 | +2.04(+2.32%) |
Apr 13, 2017 | 87.93 | 88.68 | 87.72 | 87.90 | 693,724 | -0.40(-0.45%) |
Apr 12, 2017 | 88.75 | 88.81 | 87.82 | 88.30 | 535,142 | -0.12(-0.14%) |
Apr 11, 2017 | 88.03 | 88.44 | 87.57 | 88.42 | 505,774 | +0.07(+0.08%) |
Apr 10, 2017 | 86.80 | 88.59 | 86.80 | 88.35 | 550,846 | +1.62(+1.87%) |
Apr 07, 2017 | 86.38 | 86.89 | 86.22 | 86.73 | 521,253 | +0.31(+0.36%) |
Apr 06, 2017 | 86.56 | 86.76 | 86.00 | 86.42 | 390,680 | +0.28(+0.33%) |
Apr 05, 2017 | 85.29 | 86.59 | 85.23 | 86.14 | 619,106 | +0.68(+0.80%) |
Apr 04, 2017 | 85.36 | 85.47 | 84.05 | 85.46 | 507,457 | +0.21(+0.25%) |
Apr 03, 2017 | 85.17 | 85.90 | 84.44 | 85.25 | 481,970 | +0.59(+0.70%) |
Mar 31, 2017 | 84.50 | 85.16 | 84.00 | 84.66 | 409,469 | +0.16(+0.19%) |
Mar 30, 2017 | 85.53 | 85.95 | 83.88 | 84.50 | 342,436 | -1.06(-1.24%) |
Mar 29, 2017 | 85.03 | 85.92 | 84.39 | 85.56 | 276,581 | +0.67(+0.79%) |
Mar 28, 2017 | 83.57 | 85.16 | 83.57 | 84.89 | 338,212 | +1.20(+1.43%) |
Mar 27, 2017 | 83.67 | 84.22 | 83.08 | 83.69 | 343,133 | -0.35(-0.42%) |
Mar 24, 2017 | 83.96 | 84.48 | 83.64 | 84.04 | 325,208 | +0.16(+0.19%) |
Mar 23, 2017 | 83.91 | 84.49 | 83.63 | 83.88 | 512,331 | -0.02(-0.02%) |
Mar 22, 2017 | 83.83 | 85.17 | 83.58 | 83.90 | 537,416 | +0.02(+0.02%) |
Mar 21, 2017 | 85.41 | 85.81 | 83.67 | 83.88 | 757,283 | -1.68(-1.96%) |
Mar 20, 2017 | 86.80 | 86.80 | 85.08 | 85.56 | 613,664 | -1.28(-1.47%) |
Mar 17, 2017 | 85.93 | 87.05 | 85.93 | 86.84 | 863,657 | +0.99(+1.15%) |
Mar 16, 2017 | 85.50 | 86.10 | 84.85 | 85.85 | 329,538 | +0.21(+0.25%) |
Mar 15, 2017 | 85.68 | 86.15 | 85.00 | 85.64 | 387,616 | +0.21(+0.25%) |
Mar 14, 2017 | 84.74 | 85.61 | 84.62 | 85.43 | 341,886 | +0.50(+0.59%) |
Mar 13, 2017 | 85.49 | 85.49 | 84.51 | 84.93 | 300,182 | -0.57(-0.67%) |
Mar 10, 2017 | 86.15 | 86.39 | 85.06 | 85.50 | 338,162 | -0.17(-0.20%) |
Mar 09, 2017 | 85.42 | 86.09 | 85.33 | 85.67 | 412,735 | +0.53(+0.62%) |
Mar 08, 2017 | 84.90 | 85.77 | 84.75 | 85.14 | 235,505 | +0.01(+0.01%) |
Mar 07, 2017 | 85.33 | 85.70 | 84.89 | 85.13 | 322,630 | -0.30(-0.35%) |
Mar 06, 2017 | 85.45 | 86.01 | 85.08 | 85.43 | 297,579 | -0.83(-0.96%) |
Mar 03, 2017 | 85.64 | 86.40 | 85.44 | 86.26 | 393,290 | +0.53(+0.62%) |
Mar 02, 2017 | 85.83 | 86.14 | 85.62 | 85.73 | 719,260 | -0.23(-0.27%) |
Mar 01, 2017 | 85.58 | 86.49 | 85.19 | 85.96 | 627,315 | +0.88(+1.03%) |
Feb 28, 2017 | 84.55 | 85.58 | 83.73 | 85.08 | 473,516 | +0.73(+0.87%) |
Feb 27, 2017 | 85.34 | 85.36 | 83.66 | 84.35 | 393,879 | -0.60(-0.71%) |
Feb 24, 2017 | 84.79 | 85.15 | 84.23 | 84.95 | 230,028 | +0.05(+0.06%) |
Feb 23, 2017 | 84.98 | 85.11 | 84.16 | 84.90 | 419,443 | +0.37(+0.44%) |
Feb 22, 2017 | 85.20 | 86.52 | 84.30 | 84.53 | 425,421 | -0.60(-0.70%) |
Feb 21, 2017 | 83.02 | 85.32 | 83.02 | 85.13 | 528,624 | +1.82(+2.18%) |
Feb 17, 2017 | 83.31 | 83.31 | 83.31 | 0 | -0.23(-0.28%) | |
Feb 16, 2017 | 84.13 | 85.06 | 82.83 | 83.54 | 625,460 | -0.96(-1.14%) |
Feb 15, 2017 | 84.89 | 85.16 | 84.00 | 84.50 | 589,560 | -0.39(-0.46%) |
Feb 14, 2017 | 85.28 | 85.85 | 84.39 | 84.89 | 691,862 | -0.52(-0.61%) |
Feb 13, 2017 | 84.75 | 85.68 | 84.08 | 85.41 | 692,072 | +0.64(+0.75%) |
Feb 10, 2017 | 85.27 | 87.35 | 84.35 | 84.77 | 1,380,144 | -0.22(-0.26%) |
Feb 09, 2017 | 75.63 | 87.99 | 82.90 | 84.99 | 3,369,262 | +9.36(+12.38%) |
Feb 08, 2017 | 75.28 | 76.17 | 74.80 | 75.63 | 918,086 | +0.42(+0.56%) |
Feb 07, 2017 | 75.87 | 76.12 | 75.11 | 75.21 | 605,308 | -0.32(-0.42%) |
Feb 06, 2017 | 76.55 | 76.55 | 75.25 | 75.53 | 595,504 | -0.84(-1.10%) |
Feb 03, 2017 | 75.67 | 76.77 | 75.53 | 76.37 | 767,248 | +1.37(+1.83%) |
Feb 02, 2017 | 75.41 | 75.91 | 74.87 | 75.00 | 634,528 | -0.07(-0.09%) |