Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.64 | 92.00 | 87.80 | 87.95 | 5,318,710 | -3.93(-4.28%) |
Apr 27, 2017 | 91.20 | 92.05 | 90.87 | 91.89 | 3,440,445 | +1.08(+1.19%) |
Apr 26, 2017 | 91.98 | 91.98 | 90.01 | 90.80 | 2,460,768 | -0.91(-0.99%) |
Apr 25, 2017 | 91.94 | 92.41 | 91.68 | 91.71 | 3,091,199 | +0.08(+0.09%) |
Apr 24, 2017 | 90.83 | 92.82 | 90.54 | 91.63 | 4,063,065 | +2.04(+2.27%) |
Apr 21, 2017 | 89.56 | 89.74 | 88.49 | 89.59 | 1,735,494 | -0.03(-0.03%) |
Apr 20, 2017 | 87.74 | 89.84 | 87.61 | 89.62 | 2,155,191 | +2.11(+2.41%) |
Apr 19, 2017 | 88.01 | 88.66 | 87.38 | 87.51 | 1,923,050 | +0.19(+0.21%) |
Apr 18, 2017 | 86.58 | 87.83 | 86.46 | 87.33 | 1,773,710 | +0.24(+0.27%) |
Apr 17, 2017 | 86.35 | 87.20 | 86.35 | 87.09 | 1,051,628 | +1.14(+1.32%) |
Apr 13, 2017 | 85.38 | 87.69 | 84.79 | 85.95 | 2,378,714 | -0.11(-0.12%) |
Apr 12, 2017 | 88.39 | 88.54 | 85.52 | 86.06 | 4,226,083 | -2.25(-2.55%) |
Apr 11, 2017 | 88.62 | 88.90 | 87.40 | 88.31 | 3,305,298 | -1.23(-1.37%) |
Apr 10, 2017 | 89.86 | 90.42 | 88.77 | 89.53 | 2,261,345 | -0.26(-0.28%) |
Apr 07, 2017 | 87.68 | 90.51 | 87.40 | 89.79 | 4,507,272 | +2.12(+2.41%) |
Apr 06, 2017 | 87.28 | 88.02 | 86.18 | 87.67 | 1,574,194 | +0.47(+0.54%) |
Apr 05, 2017 | 87.80 | 88.70 | 86.96 | 87.21 | 2,295,963 | -0.41(-0.46%) |
Apr 04, 2017 | 87.02 | 88.80 | 86.54 | 87.61 | 3,296,092 | +1.44(+1.67%) |
Apr 03, 2017 | 86.55 | 86.84 | 85.49 | 86.17 | 1,303,404 | -0.23(-0.27%) |
Mar 31, 2017 | 86.69 | 86.85 | 86.16 | 86.40 | 1,208,028 | -0.14(-0.16%) |
Mar 30, 2017 | 85.79 | 86.86 | 85.59 | 86.54 | 1,360,771 | +0.80(+0.94%) |
Mar 29, 2017 | 86.29 | 86.29 | 85.54 | 85.74 | 1,234,734 | -0.62(-0.71%) |
Mar 28, 2017 | 85.81 | 87.04 | 85.14 | 86.36 | 1,307,223 | +0.65(+0.76%) |
Mar 27, 2017 | 85.02 | 86.17 | 84.07 | 85.71 | 1,364,459 | -0.10(-0.11%) |
Mar 24, 2017 | 85.86 | 86.73 | 85.43 | 85.80 | 1,441,105 | +0.71(+0.83%) |
Mar 23, 2017 | 85.13 | 85.79 | 84.68 | 85.10 | 1,260,603 | -0.21(-0.25%) |
Mar 22, 2017 | 84.19 | 85.34 | 83.41 | 85.31 | 1,968,679 | +1.08(+1.28%) |
Mar 21, 2017 | 86.75 | 86.98 | 84.07 | 84.23 | 2,046,288 | -2.35(-2.72%) |
Mar 20, 2017 | 86.38 | 87.13 | 85.67 | 86.59 | 1,463,707 | +0.23(+0.27%) |
Mar 17, 2017 | 86.87 | 86.96 | 85.99 | 86.36 | 2,748,312 | -0.16(-0.18%) |
Mar 16, 2017 | 87.50 | 87.50 | 86.42 | 86.52 | 2,037,257 | -0.88(-1.01%) |
Mar 15, 2017 | 87.05 | 87.64 | 86.53 | 87.40 | 1,733,828 | +0.28(+0.32%) |
Mar 14, 2017 | 87.07 | 87.25 | 86.38 | 87.12 | 1,377,138 | -0.22(-0.25%) |
Mar 13, 2017 | 86.84 | 87.60 | 86.47 | 87.34 | 2,721,013 | +0.76(+0.88%) |
Mar 10, 2017 | 86.19 | 87.04 | 85.98 | 86.58 | 2,562,315 | +0.92(+1.07%) |
Mar 09, 2017 | 84.84 | 86.13 | 83.83 | 85.66 | 3,204,738 | +0.40(+0.47%) |
Mar 08, 2017 | 84.97 | 85.46 | 84.12 | 85.27 | 4,612,241 | +1.45(+1.73%) |
Mar 07, 2017 | 83.97 | 84.21 | 83.08 | 83.82 | 1,752,522 | -0.35(-0.42%) |
Mar 06, 2017 | 83.08 | 84.40 | 82.39 | 84.17 | 3,613,247 | +0.47(+0.56%) |
Mar 03, 2017 | 83.80 | 84.06 | 83.03 | 83.70 | 1,707,625 | +0.14(+0.17%) |
Mar 02, 2017 | 85.52 | 86.04 | 83.52 | 83.56 | 2,663,471 | -1.75(-2.05%) |
Mar 01, 2017 | 84.63 | 85.67 | 83.22 | 85.31 | 2,633,243 | +1.70(+2.04%) |
Feb 28, 2017 | 84.31 | 84.52 | 82.89 | 83.61 | 1,953,476 | -0.72(-0.86%) |
Feb 27, 2017 | 83.37 | 84.37 | 82.76 | 84.33 | 1,409,565 | +0.82(+0.98%) |
Feb 24, 2017 | 83.10 | 83.77 | 82.03 | 83.51 | 1,642,529 | -0.54(-0.64%) |
Feb 23, 2017 | 85.41 | 85.49 | 83.16 | 84.05 | 1,859,069 | -1.23(-1.45%) |
Feb 22, 2017 | 85.09 | 85.69 | 84.69 | 85.28 | 1,584,868 | +0.12(+0.15%) |
Feb 21, 2017 | 85.21 | 85.99 | 84.39 | 85.16 | 2,923,038 | +0.19(+0.23%) |
Feb 17, 2017 | 84.97 | 84.97 | 84.97 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.43 | 81.62 | 80.78 | 81.51 | 1,459,501 | +0.26(+0.33%) |
Feb 15, 2017 | 81.15 | 81.67 | 80.47 | 81.24 | 1,769,986 | +0.29(+0.36%) |
Feb 14, 2017 | 81.41 | 81.55 | 79.83 | 80.95 | 1,826,340 | -0.73(-0.90%) |
Feb 13, 2017 | 81.74 | 82.28 | 81.37 | 81.68 | 1,462,975 | +0.37(+0.46%) |
Feb 10, 2017 | 81.77 | 81.79 | 80.61 | 81.31 | 2,208,262 | -0.23(-0.28%) |
Feb 09, 2017 | 81.19 | 82.13 | 80.46 | 81.54 | 3,121,378 | +0.69(+0.85%) |
Feb 08, 2017 | 80.79 | 81.43 | 80.19 | 80.86 | 2,111,099 | -0.08(-0.10%) |
Feb 07, 2017 | 80.60 | 81.31 | 80.40 | 80.94 | 1,480,503 | +0.34(+0.43%) |
Feb 06, 2017 | 80.64 | 80.76 | 79.99 | 80.59 | 1,654,184 | -0.15(-0.19%) |
Feb 03, 2017 | 80.53 | 81.05 | 80.14 | 80.74 | 1,443,033 | +0.40(+0.49%) |
Feb 02, 2017 | 80.07 | 80.72 | 79.49 | 80.34 | 2,862,861 | -0.56(-0.69%) |