Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.09 | 80.76 | 79.92 | 80.19 | 1,244,986 | +0.15(+0.19%) |
Apr 27, 2017 | 81.22 | 81.37 | 78.94 | 80.04 | 3,355,994 | -3.13(-3.76%) |
Apr 26, 2017 | 85.15 | 86.66 | 83.11 | 83.17 | 2,531,463 | -2.99(-3.47%) |
Apr 25, 2017 | 85.76 | 86.62 | 85.47 | 86.16 | 1,713,679 | +0.70(+0.82%) |
Apr 24, 2017 | 85.53 | 86.17 | 84.89 | 85.46 | 1,423,962 | +1.48(+1.76%) |
Apr 21, 2017 | 83.36 | 84.17 | 83.04 | 83.98 | 1,217,879 | +0.70(+0.84%) |
Apr 20, 2017 | 82.56 | 83.54 | 82.18 | 83.28 | 846,430 | +1.11(+1.35%) |
Apr 19, 2017 | 81.94 | 82.88 | 81.60 | 82.17 | 949,038 | +0.62(+0.76%) |
Apr 18, 2017 | 81.97 | 82.62 | 80.82 | 81.55 | 1,173,804 | -0.36(-0.44%) |
Apr 17, 2017 | 81.61 | 82.12 | 81.16 | 81.91 | 1,045,644 | +0.55(+0.67%) |
Apr 13, 2017 | 83.25 | 83.45 | 81.33 | 81.36 | 1,673,942 | -2.20(-2.63%) |
Apr 12, 2017 | 84.44 | 84.82 | 83.19 | 83.56 | 1,640,210 | -0.17(-0.20%) |
Apr 11, 2017 | 83.68 | 84.50 | 82.69 | 83.73 | 1,395,444 | -0.19(-0.22%) |
Apr 10, 2017 | 84.26 | 84.87 | 83.69 | 83.92 | 1,121,821 | -0.12(-0.15%) |
Apr 07, 2017 | 83.87 | 84.65 | 83.32 | 84.04 | 1,354,979 | -0.25(-0.29%) |
Apr 06, 2017 | 85.08 | 85.49 | 83.97 | 84.28 | 1,601,903 | -0.58(-0.69%) |
Apr 05, 2017 | 85.58 | 86.16 | 84.79 | 84.87 | 1,261,061 | -0.16(-0.19%) |
Apr 04, 2017 | 86.84 | 87.26 | 84.94 | 85.03 | 1,356,711 | -2.03(-2.33%) |
Apr 03, 2017 | 87.10 | 87.24 | 85.48 | 87.05 | 2,099,729 | +0.14(+0.16%) |
Mar 31, 2017 | 87.99 | 88.19 | 86.88 | 86.91 | 1,970,259 | -1.36(-1.54%) |
Mar 30, 2017 | 88.93 | 89.47 | 88.03 | 88.27 | 2,274,507 | -0.60(-0.68%) |
Mar 29, 2017 | 90.95 | 91.02 | 88.35 | 88.87 | 1,399,207 | -1.91(-2.11%) |
Mar 28, 2017 | 89.50 | 91.47 | 89.28 | 90.79 | 1,667,740 | +1.25(+1.40%) |
Mar 27, 2017 | 88.06 | 89.94 | 87.78 | 89.53 | 1,128,884 | +0.28(+0.32%) |
Mar 24, 2017 | 88.82 | 89.87 | 87.70 | 89.25 | 909,180 | +0.61(+0.69%) |
Mar 23, 2017 | 87.64 | 89.75 | 87.04 | 88.64 | 1,412,628 | +1.06(+1.22%) |
Mar 22, 2017 | 86.39 | 87.61 | 83.88 | 87.57 | 1,781,240 | +0.76(+0.88%) |
Mar 21, 2017 | 89.91 | 89.91 | 86.72 | 86.81 | 1,584,015 | -2.55(-2.86%) |
Mar 20, 2017 | 89.71 | 89.77 | 88.45 | 89.36 | 1,590,321 | +1.38(+1.56%) |
Mar 17, 2017 | 89.11 | 89.15 | 87.90 | 87.99 | 1,401,989 | -0.74(-0.83%) |
Mar 16, 2017 | 89.89 | 90.31 | 88.27 | 88.72 | 1,482,101 | -1.15(-1.28%) |
Mar 15, 2017 | 87.75 | 90.38 | 87.02 | 89.87 | 1,990,667 | +0.81(+0.91%) |
Mar 14, 2017 | 90.68 | 90.84 | 88.72 | 89.06 | 1,201,718 | -1.96(-2.15%) |
Mar 13, 2017 | 90.79 | 92.64 | 90.64 | 91.02 | 1,459,523 | -0.03(-0.03%) |
Mar 10, 2017 | 89.14 | 91.12 | 88.91 | 91.05 | 1,291,547 | +1.72(+1.93%) |
Mar 09, 2017 | 89.90 | 90.79 | 89.04 | 89.33 | 1,278,652 | -0.40(-0.44%) |
Mar 08, 2017 | 89.79 | 90.47 | 88.76 | 89.72 | 1,377,937 | +0.08(+0.08%) |
Mar 07, 2017 | 90.62 | 90.88 | 89.43 | 89.65 | 1,310,589 | -1.42(-1.56%) |
Mar 06, 2017 | 92.80 | 93.12 | 90.03 | 91.07 | 1,877,350 | -2.18(-2.33%) |
Mar 03, 2017 | 90.99 | 93.51 | 90.96 | 93.25 | 1,629,718 | +2.43(+2.68%) |
Mar 02, 2017 | 94.16 | 94.33 | 90.68 | 90.81 | 1,949,981 | -3.66(-3.87%) |
Mar 01, 2017 | 92.40 | 95.59 | 92.40 | 94.47 | 1,657,806 | +2.28(+2.47%) |
Feb 28, 2017 | 92.28 | 93.08 | 91.79 | 92.19 | 1,234,170 | -0.02(-0.02%) |
Feb 27, 2017 | 91.19 | 92.24 | 90.69 | 92.21 | 826,564 | +0.78(+0.86%) |
Feb 24, 2017 | 89.72 | 91.47 | 89.37 | 91.43 | 693,712 | +1.06(+1.17%) |
Feb 23, 2017 | 91.65 | 92.07 | 90.27 | 90.37 | 872,358 | -1.28(-1.40%) |
Feb 22, 2017 | 90.83 | 91.91 | 90.70 | 91.65 | 924,272 | +0.60(+0.66%) |
Feb 21, 2017 | 90.80 | 91.51 | 90.39 | 91.05 | 1,133,436 | +0.01(+0.01%) |
Feb 17, 2017 | 91.04 | 91.04 | 91.04 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 91.41 | 91.66 | 90.29 | 91.13 | 1,376,133 | +0.03(+0.03%) |
Feb 15, 2017 | 91.24 | 91.84 | 90.49 | 91.10 | 1,542,405 | +0.62(+0.69%) |
Feb 14, 2017 | 92.18 | 92.36 | 89.88 | 90.48 | 1,333,270 | -1.62(-1.75%) |
Feb 13, 2017 | 91.58 | 92.45 | 91.47 | 92.09 | 1,146,924 | +0.63(+0.69%) |
Feb 10, 2017 | 92.42 | 92.85 | 91.29 | 91.46 | 1,338,970 | -1.00(-1.08%) |
Feb 09, 2017 | 91.21 | 92.91 | 89.37 | 92.46 | 2,303,019 | +1.14(+1.24%) |
Feb 08, 2017 | 89.35 | 92.83 | 89.24 | 91.32 | 2,856,228 | +2.91(+3.29%) |
Feb 07, 2017 | 89.65 | 89.68 | 88.24 | 88.41 | 1,674,107 | -0.96(-1.07%) |
Feb 06, 2017 | 89.02 | 90.00 | 88.61 | 89.37 | 918,675 | +0.97(+1.09%) |
Feb 03, 2017 | 88.96 | 89.58 | 87.89 | 88.40 | 993,023 | -0.41(-0.47%) |
Feb 02, 2017 | 87.32 | 88.93 | 86.78 | 88.81 | 1,250,084 | +0.85(+0.96%) |