Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.77 | 90.77 | 89.20 | 90.07 | 1,628,866 | -0.56(-0.62%) |
Apr 27, 2017 | 90.66 | 90.77 | 90.04 | 90.63 | 1,168,152 | +0.40(+0.44%) |
Apr 26, 2017 | 90.31 | 90.54 | 89.44 | 90.23 | 1,615,980 | -0.09(-0.10%) |
Apr 25, 2017 | 90.80 | 90.80 | 89.81 | 90.32 | 1,761,537 | +0.18(+0.20%) |
Apr 24, 2017 | 89.70 | 90.94 | 89.64 | 90.14 | 2,439,751 | +1.56(+1.76%) |
Apr 21, 2017 | 88.63 | 88.88 | 88.10 | 88.58 | 2,111,419 | +0.17(+0.19%) |
Apr 20, 2017 | 88.30 | 88.82 | 87.16 | 88.41 | 1,594,459 | +0.48(+0.55%) |
Apr 19, 2017 | 86.79 | 88.59 | 86.60 | 87.93 | 2,375,609 | +1.52(+1.76%) |
Apr 18, 2017 | 85.39 | 86.53 | 85.08 | 86.41 | 1,321,886 | +0.42(+0.49%) |
Apr 17, 2017 | 85.37 | 86.25 | 85.29 | 85.99 | 1,191,388 | +1.08(+1.27%) |
Apr 13, 2017 | 85.20 | 86.18 | 84.10 | 84.91 | 1,970,859 | -0.71(-0.83%) |
Apr 12, 2017 | 85.87 | 86.65 | 84.99 | 85.62 | 2,405,480 | -0.37(-0.43%) |
Apr 11, 2017 | 85.35 | 86.08 | 84.48 | 85.99 | 1,362,210 | +0.33(+0.39%) |
Apr 10, 2017 | 84.91 | 85.88 | 84.62 | 85.66 | 1,292,762 | +0.87(+1.03%) |
Apr 07, 2017 | 84.07 | 84.95 | 83.55 | 84.79 | 1,920,449 | +0.72(+0.86%) |
Apr 06, 2017 | 83.49 | 84.76 | 82.70 | 84.07 | 1,793,653 | +0.53(+0.63%) |
Apr 05, 2017 | 85.27 | 85.79 | 83.24 | 83.54 | 1,885,286 | -1.41(-1.66%) |
Apr 04, 2017 | 85.16 | 85.90 | 84.58 | 84.95 | 1,497,391 | -0.44(-0.52%) |
Apr 03, 2017 | 85.24 | 87.12 | 84.66 | 85.39 | 2,478,579 | -1.08(-1.25%) |
Mar 31, 2017 | 86.02 | 86.90 | 85.37 | 86.47 | 1,251,607 | +0.15(+0.17%) |
Mar 30, 2017 | 86.38 | 87.25 | 85.78 | 86.32 | 946,246 | -0.08(-0.09%) |
Mar 29, 2017 | 85.31 | 86.47 | 84.98 | 86.40 | 1,841,468 | +0.93(+1.09%) |
Mar 28, 2017 | 85.43 | 86.10 | 85.16 | 85.47 | 1,086,768 | +0.03(+0.04%) |
Mar 27, 2017 | 85.41 | 86.06 | 83.81 | 85.44 | 1,774,159 | -1.04(-1.20%) |
Mar 24, 2017 | 86.00 | 87.39 | 85.59 | 86.48 | 2,059,460 | +0.79(+0.92%) |
Mar 23, 2017 | 84.61 | 86.07 | 84.25 | 85.69 | 2,237,979 | +1.09(+1.29%) |
Mar 22, 2017 | 83.90 | 84.72 | 83.07 | 84.60 | 1,567,003 | +0.96(+1.15%) |
Mar 21, 2017 | 86.50 | 86.64 | 83.53 | 83.64 | 2,565,918 | -2.68(-3.10%) |
Mar 20, 2017 | 86.29 | 86.48 | 85.59 | 86.32 | 1,194,115 | +0.10(+0.12%) |
Mar 17, 2017 | 87.13 | 87.72 | 86.05 | 86.22 | 2,446,093 | -0.51(-0.59%) |
Mar 16, 2017 | 88.60 | 89.15 | 85.97 | 86.73 | 8,109,111 | -1.67(-1.89%) |
Mar 15, 2017 | 86.60 | 88.69 | 85.92 | 88.40 | 2,365,841 | +2.49(+2.90%) |
Mar 14, 2017 | 86.60 | 86.60 | 85.47 | 85.91 | 1,396,024 | -0.78(-0.90%) |
Mar 13, 2017 | 85.42 | 87.32 | 85.31 | 86.69 | 2,412,588 | +0.57(+0.66%) |
Mar 10, 2017 | 84.80 | 86.18 | 84.66 | 86.12 | 2,404,312 | +1.88(+2.23%) |
Mar 09, 2017 | 83.22 | 84.29 | 82.58 | 84.24 | 1,935,715 | +0.78(+0.93%) |
Mar 08, 2017 | 82.53 | 83.85 | 81.82 | 83.46 | 2,235,219 | +1.39(+1.69%) |
Mar 07, 2017 | 82.39 | 83.44 | 81.75 | 82.07 | 2,292,912 | -0.87(-1.05%) |
Mar 06, 2017 | 84.30 | 84.46 | 82.58 | 82.94 | 2,572,026 | -2.38(-2.79%) |
Mar 03, 2017 | 87.00 | 88.35 | 84.98 | 85.32 | 4,616,972 | -2.00(-2.29%) |
Mar 02, 2017 | 88.73 | 88.73 | 87.05 | 87.32 | 4,291,182 | -1.61(-1.81%) |
Mar 01, 2017 | 87.38 | 89.18 | 86.46 | 88.93 | 2,501,287 | +2.63(+3.05%) |
Feb 28, 2017 | 87.82 | 87.90 | 85.99 | 86.30 | 1,973,196 | -1.44(-1.64%) |
Feb 27, 2017 | 87.47 | 87.95 | 86.58 | 87.74 | 1,535,237 | +0.19(+0.22%) |
Feb 24, 2017 | 86.56 | 87.69 | 85.69 | 87.55 | 1,370,189 | +0.45(+0.52%) |
Feb 23, 2017 | 86.69 | 87.37 | 85.92 | 87.10 | 1,367,978 | +0.72(+0.83%) |
Feb 22, 2017 | 87.14 | 86.17 | 86.38 | 1,350,021 | -0.77(-0.88%) | |
Feb 21, 2017 | 87.00 | 87.52 | 86.76 | 87.15 | 1,910,150 | +0.75(+0.87%) |
Feb 17, 2017 | 86.40 | 86.40 | 86.40 | 0 | +1.26(+1.48%) | |
Feb 16, 2017 | 84.69 | 85.44 | 83.83 | 85.14 | 1,829,856 | +0.78(+0.92%) |
Feb 15, 2017 | 84.28 | 84.94 | 83.54 | 84.36 | 2,200,824 | -0.18(-0.21%) |
Feb 14, 2017 | 84.25 | 84.59 | 82.81 | 84.54 | 4,042,780 | +0.26(+0.31%) |
Feb 13, 2017 | 83.65 | 84.72 | 82.94 | 84.28 | 4,004,607 | +1.05(+1.26%) |
Feb 10, 2017 | 83.97 | 84.46 | 82.38 | 83.23 | 1,695,088 | -0.65(-0.77%) |
Feb 09, 2017 | 84.33 | 84.91 | 83.17 | 83.88 | 1,808,434 | +0.95(+1.15%) |
Feb 08, 2017 | 84.44 | 84.89 | 82.60 | 82.93 | 2,182,342 | -1.57(-1.86%) |
Feb 07, 2017 | 82.29 | 85.11 | 81.80 | 84.50 | 2,975,440 | +1.68(+2.03%) |
Feb 06, 2017 | 84.45 | 84.55 | 82.33 | 82.82 | 1,924,991 | -1.59(-1.88%) |
Feb 03, 2017 | 83.57 | 84.97 | 83.14 | 84.41 | 1,822,421 | +1.65(+1.99%) |
Feb 02, 2017 | 80.82 | 82.87 | 80.04 | 82.76 | 1,117,014 | +1.48(+1.82%) |