Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 93.45 | 93.50 | 92.66 | 93.08 | 311,351 | -0.07(-0.08%) |
Apr 27, 2017 | 92.70 | 93.44 | 92.53 | 93.16 | 378,289 | +0.72(+0.78%) |
Apr 26, 2017 | 92.32 | 92.63 | 91.38 | 92.43 | 405,538 | +0.16(+0.17%) |
Apr 25, 2017 | 92.37 | 93.00 | 91.90 | 92.28 | 346,936 | +0.73(+0.80%) |
Apr 24, 2017 | 92.24 | 92.24 | 90.74 | 91.54 | 397,963 | +0.58(+0.64%) |
Apr 21, 2017 | 91.72 | 92.02 | 90.60 | 90.96 | 266,372 | -0.65(-0.71%) |
Apr 20, 2017 | 91.49 | 91.94 | 91.06 | 91.61 | 246,413 | +0.54(+0.59%) |
Apr 19, 2017 | 90.92 | 91.40 | 90.60 | 91.07 | 337,934 | +0.42(+0.46%) |
Apr 18, 2017 | 90.79 | 91.51 | 90.15 | 90.65 | 320,263 | -0.27(-0.30%) |
Apr 17, 2017 | 89.37 | 90.92 | 89.33 | 90.92 | 316,948 | +1.61(+1.80%) |
Apr 13, 2017 | 90.10 | 90.27 | 88.94 | 89.32 | 350,104 | -0.97(-1.08%) |
Apr 12, 2017 | 90.28 | 90.80 | 89.37 | 90.29 | 415,335 | -0.18(-0.19%) |
Apr 11, 2017 | 90.22 | 90.48 | 88.16 | 90.47 | 657,752 | +0.23(+0.26%) |
Apr 10, 2017 | 90.47 | 91.25 | 89.71 | 90.23 | 322,683 | -0.63(-0.69%) |
Apr 07, 2017 | 90.33 | 91.29 | 89.94 | 90.87 | 586,816 | +0.13(+0.14%) |
Apr 06, 2017 | 90.78 | 90.89 | 89.70 | 90.74 | 327,294 | -0.06(-0.06%) |
Apr 05, 2017 | 90.04 | 91.74 | 89.68 | 90.79 | 671,552 | +1.17(+1.30%) |
Apr 04, 2017 | 89.59 | 90.23 | 89.01 | 89.62 | 614,987 | -0.16(-0.18%) |
Apr 03, 2017 | 90.44 | 91.12 | 89.40 | 89.78 | 442,341 | -0.40(-0.44%) |
Mar 31, 2017 | 89.59 | 90.87 | 89.33 | 90.18 | 461,635 | +0.45(+0.50%) |
Mar 30, 2017 | 89.34 | 89.92 | 89.21 | 89.73 | 209,534 | +0.29(+0.32%) |
Mar 29, 2017 | 89.48 | 89.84 | 89.17 | 89.45 | 300,373 | -0.19(-0.22%) |
Mar 28, 2017 | 89.64 | 90.30 | 89.24 | 89.64 | 460,103 | -0.01(-0.01%) |
Mar 27, 2017 | 89.56 | 90.22 | 89.10 | 89.65 | 493,652 | -0.76(-0.84%) |
Mar 24, 2017 | 90.19 | 91.36 | 89.47 | 90.41 | 473,788 | +0.30(+0.33%) |
Mar 23, 2017 | 89.19 | 91.16 | 89.04 | 90.11 | 507,030 | +0.94(+1.05%) |
Mar 22, 2017 | 88.90 | 90.38 | 88.20 | 89.18 | 655,640 | +0.52(+0.59%) |
Mar 21, 2017 | 90.86 | 91.27 | 88.29 | 88.66 | 668,367 | -1.74(-1.92%) |
Mar 20, 2017 | 90.26 | 90.92 | 89.34 | 90.39 | 586,964 | +0.08(+0.09%) |
Mar 17, 2017 | 90.46 | 91.00 | 90.07 | 90.31 | 1,278,142 | -0.32(-0.35%) |
Mar 16, 2017 | 92.16 | 92.56 | 90.46 | 90.62 | 1,254,027 | -1.52(-1.65%) |
Mar 15, 2017 | 100.68 | 101.41 | 89.72 | 92.15 | 7,685,804 | +2.77(+3.09%) |
Mar 14, 2017 | 88.16 | 89.78 | 87.91 | 89.38 | 837,062 | +0.96(+1.08%) |
Mar 13, 2017 | 88.57 | 88.82 | 87.85 | 88.42 | 739,430 | +0.40(+0.45%) |
Mar 10, 2017 | 87.78 | 88.17 | 87.31 | 88.03 | 588,636 | +0.40(+0.46%) |
Mar 09, 2017 | 87.99 | 88.26 | 86.95 | 87.63 | 493,051 | -0.02(-0.02%) |
Mar 08, 2017 | 88.89 | 88.89 | 87.61 | 87.65 | 516,324 | -0.92(-1.04%) |
Mar 07, 2017 | 88.00 | 88.59 | 87.89 | 88.56 | 490,259 | +0.65(+0.74%) |
Mar 06, 2017 | 88.11 | 88.37 | 87.76 | 87.91 | 442,109 | -0.64(-0.72%) |
Mar 03, 2017 | 88.12 | 88.81 | 88.10 | 88.55 | 539,874 | +0.45(+0.52%) |
Mar 02, 2017 | 89.07 | 89.11 | 87.87 | 88.10 | 683,438 | -0.86(-0.97%) |
Mar 01, 2017 | 88.21 | 89.54 | 88.16 | 88.96 | 905,816 | +1.20(+1.36%) |
Feb 28, 2017 | 88.57 | 88.57 | 87.23 | 87.77 | 932,863 | -0.87(-0.98%) |
Feb 27, 2017 | 88.55 | 88.85 | 87.84 | 88.64 | 479,784 | -0.01(-0.01%) |
Feb 24, 2017 | 87.53 | 88.81 | 87.27 | 88.65 | 540,642 | +0.51(+0.58%) |
Feb 23, 2017 | 88.03 | 88.30 | 87.19 | 88.14 | 592,291 | +0.04(+0.04%) |
Feb 22, 2017 | 87.35 | 88.75 | 87.22 | 88.10 | 575,815 | +0.40(+0.45%) |
Feb 21, 2017 | 87.27 | 88.41 | 87.14 | 87.70 | 671,131 | +0.23(+0.27%) |
Feb 17, 2017 | 87.47 | 87.47 | 87.47 | 0 | +0.06(+0.07%) | |
Feb 16, 2017 | 87.85 | 88.61 | 86.81 | 87.40 | 518,418 | -0.35(-0.40%) |
Feb 15, 2017 | 87.20 | 88.22 | 86.53 | 87.76 | 861,803 | +0.84(+0.97%) |
Feb 14, 2017 | 85.76 | 89.11 | 85.58 | 86.91 | 2,467,141 | +1.07(+1.25%) |
Feb 13, 2017 | 84.77 | 85.97 | 84.63 | 85.84 | 688,671 | +1.45(+1.72%) |
Feb 10, 2017 | 84.07 | 85.47 | 83.65 | 84.39 | 1,200,901 | +0.82(+0.99%) |
Feb 09, 2017 | 85.67 | 86.33 | 83.41 | 83.56 | 1,720,668 | -2.11(-2.46%) |
Feb 08, 2017 | 85.58 | 86.19 | 85.08 | 85.67 | 627,760 | -0.04(-0.04%) |
Feb 07, 2017 | 86.65 | 87.70 | 85.41 | 85.71 | 996,325 | -0.39(-0.45%) |
Feb 06, 2017 | 84.89 | 86.51 | 84.78 | 86.10 | 1,601,751 | +1.31(+1.55%) |
Feb 03, 2017 | 83.23 | 86.68 | 83.23 | 84.78 | 1,773,245 | +2.53(+3.08%) |
Feb 02, 2017 | 78.84 | 84.04 | 78.35 | 82.25 | 1,861,962 | +4.77(+6.16%) |