Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 93.45 | 93.50 | 92.65 | 93.08 | 311,357 | -0.07(-0.08%) |
Apr 27, 2017 | 92.70 | 93.43 | 92.52 | 93.16 | 378,296 | +0.72(+0.78%) |
Apr 26, 2017 | 92.32 | 92.63 | 91.37 | 92.43 | 405,546 | +0.16(+0.17%) |
Apr 25, 2017 | 92.37 | 93.00 | 91.90 | 92.27 | 346,943 | +0.73(+0.80%) |
Apr 24, 2017 | 92.24 | 92.24 | 90.73 | 91.54 | 397,971 | +0.58(+0.64%) |
Apr 21, 2017 | 91.72 | 92.01 | 90.59 | 90.96 | 266,377 | -0.65(-0.71%) |
Apr 20, 2017 | 91.49 | 91.94 | 91.06 | 91.61 | 246,418 | +0.54(+0.59%) |
Apr 19, 2017 | 90.92 | 91.40 | 90.59 | 91.07 | 337,940 | +0.42(+0.46%) |
Apr 18, 2017 | 90.79 | 91.51 | 90.15 | 90.65 | 320,269 | -0.27(-0.30%) |
Apr 17, 2017 | 89.37 | 90.92 | 89.33 | 90.92 | 316,954 | +1.61(+1.80%) |
Apr 13, 2017 | 90.10 | 90.26 | 88.93 | 89.31 | 350,110 | -0.97(-1.08%) |
Apr 12, 2017 | 90.28 | 90.80 | 89.37 | 90.29 | 415,344 | -0.18(-0.19%) |
Apr 11, 2017 | 90.21 | 90.48 | 88.15 | 90.46 | 657,765 | +0.23(+0.26%) |
Apr 10, 2017 | 90.46 | 91.24 | 89.70 | 90.23 | 322,690 | -0.63(-0.69%) |
Apr 07, 2017 | 90.33 | 91.29 | 89.94 | 90.86 | 586,828 | +0.13(+0.14%) |
Apr 06, 2017 | 90.78 | 90.89 | 89.69 | 90.73 | 327,300 | -0.06(-0.06%) |
Apr 05, 2017 | 90.04 | 91.74 | 89.68 | 90.79 | 671,566 | +1.17(+1.30%) |
Apr 04, 2017 | 89.59 | 90.23 | 89.01 | 89.62 | 614,999 | -0.16(-0.18%) |
Apr 03, 2017 | 90.44 | 91.12 | 89.40 | 89.78 | 442,349 | -0.40(-0.44%) |
Mar 31, 2017 | 89.59 | 90.86 | 89.33 | 90.18 | 461,644 | +0.45(+0.50%) |
Mar 30, 2017 | 89.34 | 89.92 | 89.21 | 89.73 | 209,538 | +0.29(+0.32%) |
Mar 29, 2017 | 89.48 | 89.83 | 89.17 | 89.44 | 300,379 | -0.19(-0.22%) |
Mar 28, 2017 | 89.64 | 90.30 | 89.23 | 89.64 | 460,112 | -0.01(-0.01%) |
Mar 27, 2017 | 89.56 | 90.22 | 89.10 | 89.65 | 493,662 | -0.76(-0.84%) |
Mar 24, 2017 | 90.19 | 91.36 | 89.47 | 90.41 | 473,798 | +0.30(+0.33%) |
Mar 23, 2017 | 89.18 | 91.16 | 89.04 | 90.11 | 507,040 | +0.94(+1.05%) |
Mar 22, 2017 | 88.90 | 90.38 | 88.20 | 89.17 | 655,653 | +0.52(+0.59%) |
Mar 21, 2017 | 90.85 | 91.27 | 88.28 | 88.66 | 668,380 | -1.74(-1.92%) |
Mar 20, 2017 | 90.26 | 90.92 | 89.34 | 90.39 | 586,976 | +0.08(+0.09%) |
Mar 17, 2017 | 90.46 | 91.00 | 90.07 | 90.31 | 1,278,167 | -0.32(-0.35%) |
Mar 16, 2017 | 92.16 | 92.56 | 90.46 | 90.62 | 1,254,052 | -1.52(-1.65%) |
Mar 15, 2017 | 100.68 | 101.40 | 89.72 | 92.14 | 7,685,955 | +2.76(+3.09%) |
Mar 14, 2017 | 88.15 | 89.78 | 87.91 | 89.38 | 837,079 | +0.96(+1.08%) |
Mar 13, 2017 | 88.57 | 88.82 | 87.85 | 88.42 | 739,445 | +0.40(+0.45%) |
Mar 10, 2017 | 87.77 | 88.16 | 87.31 | 88.02 | 588,647 | +0.40(+0.46%) |
Mar 09, 2017 | 87.99 | 88.26 | 86.95 | 87.63 | 493,061 | -0.02(-0.02%) |
Mar 08, 2017 | 88.89 | 88.89 | 87.61 | 87.64 | 516,334 | -0.92(-1.04%) |
Mar 07, 2017 | 88.00 | 88.59 | 87.89 | 88.56 | 490,268 | +0.65(+0.74%) |
Mar 06, 2017 | 88.11 | 88.37 | 87.76 | 87.91 | 442,118 | -0.64(-0.72%) |
Mar 03, 2017 | 88.12 | 88.81 | 88.10 | 88.55 | 539,884 | +0.45(+0.52%) |
Mar 02, 2017 | 89.07 | 89.11 | 87.87 | 88.10 | 683,451 | -0.86(-0.97%) |
Mar 01, 2017 | 88.21 | 89.54 | 88.15 | 88.96 | 905,834 | +1.20(+1.36%) |
Feb 28, 2017 | 88.57 | 88.57 | 87.23 | 87.76 | 932,881 | -0.87(-0.98%) |
Feb 27, 2017 | 88.54 | 88.85 | 87.84 | 88.64 | 479,793 | -0.01(-0.01%) |
Feb 24, 2017 | 87.53 | 88.81 | 87.27 | 88.65 | 540,653 | +0.51(+0.58%) |
Feb 23, 2017 | 88.02 | 88.30 | 87.19 | 88.14 | 592,303 | +0.04(+0.04%) |
Feb 22, 2017 | 87.35 | 88.75 | 87.22 | 88.10 | 575,826 | +0.40(+0.45%) |
Feb 21, 2017 | 87.26 | 88.40 | 87.14 | 87.70 | 671,144 | +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 | 518,428 | -0.35(-0.40%) |
Feb 15, 2017 | 87.20 | 88.22 | 86.53 | 87.76 | 861,820 | +0.84(+0.97%) |
Feb 14, 2017 | 85.75 | 89.11 | 85.58 | 86.91 | 2,467,190 | +1.07(+1.25%) |
Feb 13, 2017 | 84.76 | 85.97 | 84.63 | 85.84 | 688,684 | +1.45(+1.72%) |
Feb 10, 2017 | 84.07 | 85.47 | 83.65 | 84.39 | 1,200,925 | +0.82(+0.99%) |
Feb 09, 2017 | 85.67 | 86.33 | 83.40 | 83.56 | 1,720,702 | -2.11(-2.46%) |
Feb 08, 2017 | 85.58 | 86.19 | 85.08 | 85.67 | 627,772 | -0.04(-0.04%) |
Feb 07, 2017 | 86.65 | 87.70 | 85.41 | 85.71 | 996,345 | -0.39(-0.45%) |
Feb 06, 2017 | 84.88 | 86.50 | 84.78 | 86.10 | 1,601,782 | +1.31(+1.55%) |
Feb 03, 2017 | 83.23 | 86.68 | 83.23 | 84.78 | 1,773,279 | +2.53(+3.08%) |
Feb 02, 2017 | 78.83 | 84.04 | 78.34 | 82.25 | 1,861,999 | +4.77(+6.16%) |