Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 82.17 | 82.40 | 81.61 | 82.05 | 1,477,044 | -0.07(-0.09%) |
Apr 27, 2017 | 81.38 | 82.19 | 81.30 | 82.12 | 1,671,300 | +0.87(+1.07%) |
Apr 26, 2017 | 81.50 | 82.17 | 81.20 | 81.25 | 1,219,388 | -0.24(-0.29%) |
Apr 25, 2017 | 80.82 | 81.57 | 79.40 | 81.49 | 1,988,130 | +0.55(+0.68%) |
Apr 24, 2017 | 82.03 | 82.11 | 80.81 | 80.94 | 2,300,122 | -0.32(-0.39%) |
Apr 21, 2017 | 82.20 | 82.29 | 81.11 | 81.26 | 1,138,873 | -1.11(-1.35%) |
Apr 20, 2017 | 82.23 | 82.93 | 81.62 | 82.37 | 2,058,848 | +0.52(+0.64%) |
Apr 19, 2017 | 82.64 | 83.09 | 81.62 | 81.85 | 1,904,924 | -0.71(-0.86%) |
Apr 18, 2017 | 83.17 | 83.44 | 81.13 | 82.56 | 4,384,149 | -4.08(-4.71%) |
Apr 17, 2017 | 86.64 | 86.72 | 86.21 | 86.64 | 1,284,425 | -0.03(-0.03%) |
Apr 13, 2017 | 86.64 | 87.29 | 86.36 | 86.67 | 787,500 | -0.15(-0.17%) |
Apr 12, 2017 | 87.15 | 87.59 | 86.14 | 86.82 | 1,887,694 | -1.05(-1.19%) |
Apr 11, 2017 | 88.28 | 88.35 | 86.82 | 87.87 | 1,449,626 | -0.57(-0.64%) |
Apr 10, 2017 | 87.75 | 89.25 | 87.59 | 88.44 | 1,007,847 | +0.82(+0.94%) |
Apr 07, 2017 | 87.57 | 88.07 | 87.29 | 87.62 | 933,399 | -0.02(-0.02%) |
Apr 06, 2017 | 87.26 | 87.69 | 86.85 | 87.64 | 1,586,146 | +0.46(+0.53%) |
Apr 05, 2017 | 87.44 | 88.26 | 86.99 | 87.18 | 1,187,096 | +0.25(+0.29%) |
Apr 04, 2017 | 87.06 | 87.99 | 86.71 | 86.93 | 1,372,429 | -0.40(-0.46%) |
Apr 03, 2017 | 88.41 | 88.63 | 86.80 | 87.33 | 1,379,261 | -1.17(-1.32%) |
Mar 31, 2017 | 88.87 | 89.65 | 88.47 | 88.50 | 1,793,069 | -0.64(-0.72%) |
Mar 30, 2017 | 89.35 | 89.88 | 89.03 | 89.14 | 1,395,100 | -0.37(-0.41%) |
Mar 29, 2017 | 87.40 | 89.77 | 87.40 | 89.51 | 2,281,057 | +2.01(+2.30%) |
Mar 28, 2017 | 87.12 | 87.97 | 87.12 | 87.50 | 1,199,881 | +0.02(+0.02%) |
Mar 27, 2017 | 86.14 | 87.55 | 86.12 | 87.48 | 1,558,617 | +0.92(+1.06%) |
Mar 24, 2017 | 85.99 | 86.83 | 85.78 | 86.56 | 1,241,019 | +0.57(+0.66%) |
Mar 23, 2017 | 85.86 | 86.75 | 85.79 | 85.99 | 1,440,204 | +0.11(+0.13%) |
Mar 22, 2017 | 86.12 | 86.28 | 85.22 | 85.88 | 1,189,688 | -0.03(-0.03%) |
Mar 21, 2017 | 87.00 | 87.29 | 85.77 | 85.91 | 1,988,779 | -1.00(-1.15%) |
Mar 20, 2017 | 87.65 | 87.89 | 86.25 | 86.91 | 1,618,707 | -0.62(-0.71%) |
Mar 17, 2017 | 87.91 | 88.33 | 86.88 | 87.53 | 2,296,128 | -0.47(-0.53%) |
Mar 16, 2017 | 89.58 | 89.76 | 87.89 | 88.00 | 1,520,046 | -1.48(-1.65%) |
Mar 15, 2017 | 88.85 | 89.57 | 88.14 | 89.48 | 1,800,390 | +0.67(+0.75%) |
Mar 14, 2017 | 88.96 | 89.20 | 88.04 | 88.81 | 1,243,545 | -0.33(-0.37%) |
Mar 13, 2017 | 88.76 | 89.25 | 88.22 | 89.14 | 1,673,888 | +0.83(+0.94%) |
Mar 10, 2017 | 88.99 | 89.00 | 87.76 | 88.31 | 1,545,634 | -0.30(-0.34%) |
Mar 09, 2017 | 89.40 | 89.40 | 88.08 | 88.61 | 1,125,654 | -0.47(-0.53%) |
Mar 08, 2017 | 88.32 | 89.97 | 88.32 | 89.08 | 1,847,565 | +0.60(+0.68%) |
Mar 07, 2017 | 89.23 | 89.80 | 87.92 | 88.48 | 2,612,066 | -1.51(-1.68%) |
Mar 06, 2017 | 91.58 | 91.87 | 89.74 | 89.99 | 1,807,994 | -2.24(-2.43%) |
Mar 03, 2017 | 92.22 | 92.67 | 91.47 | 92.23 | 1,405,380 | +0.29(+0.32%) |
Mar 02, 2017 | 91.89 | 92.73 | 91.45 | 91.94 | 1,438,448 | -0.29(-0.31%) |
Mar 01, 2017 | 92.19 | 92.81 | 91.69 | 92.23 | 1,394,379 | +0.72(+0.79%) |
Feb 28, 2017 | 91.90 | 91.93 | 90.98 | 91.51 | 1,916,323 | -0.22(-0.24%) |
Feb 27, 2017 | 92.31 | 92.74 | 91.30 | 91.73 | 1,140,061 | -0.43(-0.47%) |
Feb 24, 2017 | 91.51 | 92.16 | 90.53 | 92.16 | 1,001,677 | +0.55(+0.60%) |
Feb 23, 2017 | 91.45 | 92.40 | 90.96 | 91.61 | 2,169,821 | +0.27(+0.30%) |
Feb 22, 2017 | 91.19 | 92.20 | 91.01 | 91.34 | 1,152,878 | +0.33(+0.36%) |
Feb 21, 2017 | 90.74 | 91.15 | 89.56 | 91.01 | 2,061,166 | +0.25(+0.28%) |
Feb 17, 2017 | 90.76 | 90.76 | 90.76 | 0 | +0.44(+0.49%) | |
Feb 16, 2017 | 91.00 | 91.54 | 89.00 | 90.32 | 2,282,876 | -0.86(-0.94%) |
Feb 15, 2017 | 90.65 | 91.47 | 89.66 | 91.18 | 1,944,692 | +0.36(+0.40%) |
Feb 14, 2017 | 90.00 | 91.09 | 89.73 | 90.82 | 2,066,338 | +0.34(+0.38%) |
Feb 13, 2017 | 91.53 | 94.50 | 89.42 | 90.48 | 3,037,767 | -0.69(-0.76%) |
Feb 10, 2017 | 91.54 | 91.75 | 90.27 | 91.17 | 1,527,574 | -0.48(-0.52%) |
Feb 09, 2017 | 91.07 | 91.78 | 90.16 | 91.65 | 1,630,654 | +0.58(+0.64%) |
Feb 08, 2017 | 90.18 | 91.11 | 89.67 | 91.07 | 1,469,748 | +0.74(+0.82%) |
Feb 07, 2017 | 89.85 | 91.64 | 89.71 | 90.33 | 2,108,481 | +0.35(+0.39%) |
Feb 06, 2017 | 89.17 | 91.65 | 88.93 | 89.98 | 2,869,751 | +0.70(+0.78%) |
Feb 03, 2017 | 88.57 | 89.61 | 87.74 | 89.28 | 2,990,323 | +1.23(+1.40%) |
Feb 02, 2017 | 88.05 | 88.78 | 86.57 | 88.05 | 3,836,359 | -0.56(-0.63%) |