Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.13 | 94.53 | 93.11 | 94.27 | 309,964 | +0.11(+0.12%) |
Apr 27, 2017 | 94.26 | 95.27 | 93.38 | 94.16 | 291,863 | +0.32(+0.34%) |
Apr 26, 2017 | 95.38 | 96.54 | 93.65 | 93.84 | 245,658 | -1.20(-1.26%) |
Apr 25, 2017 | 93.30 | 96.00 | 93.30 | 95.04 | 358,172 | +2.02(+2.17%) |
Apr 24, 2017 | 91.91 | 93.22 | 91.12 | 93.02 | 304,626 | +2.05(+2.25%) |
Apr 21, 2017 | 90.84 | 91.14 | 89.75 | 90.97 | 215,296 | +0.15(+0.17%) |
Apr 20, 2017 | 90.76 | 91.36 | 90.56 | 90.82 | 271,451 | +0.41(+0.45%) |
Apr 19, 2017 | 90.14 | 90.54 | 89.77 | 90.41 | 232,660 | +0.52(+0.58%) |
Apr 18, 2017 | 88.82 | 90.00 | 88.41 | 89.89 | 197,806 | +1.01(+1.14%) |
Apr 17, 2017 | 88.00 | 88.95 | 87.27 | 88.88 | 236,183 | +1.55(+1.77%) |
Apr 13, 2017 | 88.56 | 89.13 | 86.82 | 87.33 | 323,622 | -1.38(-1.56%) |
Apr 12, 2017 | 91.76 | 92.61 | 88.65 | 88.71 | 314,079 | -3.22(-3.50%) |
Apr 11, 2017 | 91.79 | 92.18 | 90.72 | 91.93 | 211,850 | -0.20(-0.22%) |
Apr 10, 2017 | 92.09 | 93.29 | 91.59 | 92.13 | 156,968 | +0.00(+0.00%) |
Apr 07, 2017 | 92.16 | 92.96 | 91.85 | 92.13 | 318,484 | -0.60(-0.65%) |
Apr 06, 2017 | 90.50 | 93.27 | 90.17 | 92.73 | 222,882 | +2.12(+2.34%) |
Apr 05, 2017 | 92.07 | 92.79 | 90.31 | 90.61 | 562,740 | -1.07(-1.17%) |
Apr 04, 2017 | 91.25 | 92.40 | 90.93 | 91.68 | 350,841 | +0.25(+0.27%) |
Apr 03, 2017 | 91.16 | 92.11 | 90.83 | 91.43 | 429,407 | +0.18(+0.20%) |
Mar 31, 2017 | 89.69 | 91.53 | 89.11 | 91.25 | 313,785 | +1.69(+1.89%) |
Mar 30, 2017 | 88.80 | 90.47 | 88.80 | 89.56 | 312,157 | +0.73(+0.82%) |
Mar 29, 2017 | 88.63 | 88.98 | 87.57 | 88.83 | 257,690 | +0.25(+0.28%) |
Mar 28, 2017 | 86.92 | 88.86 | 86.31 | 88.58 | 284,865 | +2.08(+2.40%) |
Mar 27, 2017 | 85.92 | 87.06 | 84.32 | 86.50 | 217,876 | -0.23(-0.27%) |
Mar 24, 2017 | 87.22 | 87.79 | 86.07 | 86.73 | 172,219 | -0.15(-0.17%) |
Mar 23, 2017 | 86.66 | 87.86 | 86.30 | 86.88 | 195,126 | +0.02(+0.02%) |
Mar 22, 2017 | 85.97 | 87.05 | 85.00 | 86.86 | 285,511 | +0.71(+0.82%) |
Mar 21, 2017 | 90.37 | 90.97 | 85.88 | 86.15 | 366,079 | -3.92(-4.35%) |
Mar 20, 2017 | 90.76 | 91.23 | 89.92 | 90.07 | 180,472 | -0.68(-0.75%) |
Mar 17, 2017 | 91.64 | 92.00 | 90.23 | 90.75 | 435,487 | -0.56(-0.61%) |
Mar 16, 2017 | 90.46 | 92.07 | 90.02 | 91.31 | 327,931 | +0.42(+0.46%) |
Mar 15, 2017 | 89.55 | 91.43 | 87.91 | 90.89 | 440,820 | +1.96(+2.20%) |
Mar 14, 2017 | 88.89 | 89.41 | 87.99 | 88.93 | 200,763 | -0.34(-0.38%) |
Mar 13, 2017 | 89.60 | 89.96 | 88.58 | 89.27 | 154,542 | -0.01(-0.01%) |
Mar 10, 2017 | 88.89 | 89.45 | 88.39 | 89.28 | 223,768 | +0.70(+0.79%) |
Mar 09, 2017 | 87.96 | 89.11 | 87.78 | 88.58 | 218,837 | +0.27(+0.31%) |
Mar 08, 2017 | 88.00 | 88.86 | 86.46 | 88.31 | 335,427 | +0.29(+0.33%) |
Mar 07, 2017 | 88.27 | 89.22 | 87.98 | 88.02 | 315,428 | -0.43(-0.49%) |
Mar 06, 2017 | 89.19 | 89.19 | 88.14 | 88.45 | 248,562 | -0.90(-1.01%) |
Mar 03, 2017 | 89.01 | 90.02 | 88.61 | 89.35 | 250,271 | +0.37(+0.42%) |
Mar 02, 2017 | 90.59 | 90.59 | 88.23 | 88.98 | 390,670 | -1.73(-1.91%) |
Mar 01, 2017 | 91.38 | 91.92 | 90.27 | 90.71 | 602,582 | +0.00(+0.00%) |
Feb 28, 2017 | 92.01 | 92.44 | 90.70 | 90.71 | 424,525 | -1.68(-1.82%) |
Feb 27, 2017 | 93.00 | 93.10 | 91.73 | 92.39 | 648,039 | -0.55(-0.59%) |
Feb 24, 2017 | 89.99 | 93.04 | 89.35 | 92.94 | 1,079,884 | +3.04(+3.38%) |
Feb 23, 2017 | 90.00 | 93.61 | 88.51 | 89.90 | 918,870 | +4.17(+4.86%) |
Feb 22, 2017 | 86.48 | 86.77 | 84.90 | 85.73 | 357,164 | -0.95(-1.10%) |
Feb 21, 2017 | 86.21 | 86.77 | 85.57 | 86.68 | 360,494 | +0.69(+0.80%) |
Feb 17, 2017 | 85.99 | 85.99 | 85.99 | 0 | +0.76(+0.89%) | |
Feb 16, 2017 | 85.73 | 85.95 | 84.94 | 85.23 | 369,713 | -0.58(-0.68%) |
Feb 15, 2017 | 84.45 | 85.83 | 84.45 | 85.81 | 213,959 | +0.44(+0.52%) |
Feb 14, 2017 | 85.32 | 85.63 | 84.84 | 85.37 | 200,808 | +0.05(+0.06%) |
Feb 13, 2017 | 85.16 | 85.98 | 84.75 | 85.32 | 172,480 | +0.29(+0.34%) |
Feb 10, 2017 | 84.99 | 85.31 | 84.01 | 85.03 | 184,733 | +0.40(+0.47%) |
Feb 09, 2017 | 83.49 | 84.96 | 83.05 | 84.63 | 202,357 | +1.10(+1.32%) |
Feb 08, 2017 | 83.50 | 83.91 | 82.49 | 83.53 | 208,452 | -0.05(-0.06%) |
Feb 07, 2017 | 83.41 | 83.82 | 82.50 | 83.58 | 160,133 | +0.51(+0.61%) |
Feb 06, 2017 | 83.18 | 84.39 | 82.43 | 83.07 | 198,115 | -0.42(-0.50%) |
Feb 03, 2017 | 83.04 | 83.69 | 82.78 | 83.49 | 360,309 | +0.72(+0.87%) |
Feb 02, 2017 | 82.53 | 83.46 | 81.02 | 82.77 | 406,660 | +0.16(+0.19%) |