Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.05 | 97.24 | 95.95 | 96.11 | 470,406 | -0.58(-0.60%) |
Apr 27, 2017 | 95.83 | 97.52 | 95.62 | 96.69 | 422,108 | +1.08(+1.13%) |
Apr 26, 2017 | 94.83 | 96.02 | 94.75 | 95.61 | 525,009 | +0.68(+0.72%) |
Apr 25, 2017 | 93.83 | 95.82 | 93.21 | 94.93 | 564,575 | +1.27(+1.35%) |
Apr 24, 2017 | 94.58 | 94.84 | 93.19 | 93.66 | 594,134 | +0.46(+0.49%) |
Apr 21, 2017 | 91.88 | 93.69 | 91.88 | 93.21 | 619,081 | +1.31(+1.43%) |
Apr 20, 2017 | 88.99 | 92.35 | 88.63 | 91.89 | 1,319,854 | +5.65(+6.55%) |
Apr 19, 2017 | 86.30 | 86.64 | 85.74 | 86.24 | 481,287 | +0.43(+0.50%) |
Apr 18, 2017 | 84.91 | 86.06 | 84.91 | 85.81 | 332,227 | +0.25(+0.29%) |
Apr 17, 2017 | 84.41 | 85.66 | 84.26 | 85.56 | 246,477 | +1.41(+1.68%) |
Apr 13, 2017 | 84.56 | 85.06 | 84.04 | 84.15 | 263,442 | -0.56(-0.66%) |
Apr 12, 2017 | 86.36 | 86.36 | 84.60 | 84.71 | 209,179 | -1.82(-2.10%) |
Apr 11, 2017 | 85.66 | 86.55 | 85.42 | 86.53 | 364,087 | +0.67(+0.78%) |
Apr 10, 2017 | 85.42 | 86.29 | 85.38 | 85.86 | 162,614 | +0.23(+0.27%) |
Apr 07, 2017 | 85.33 | 86.21 | 85.33 | 85.63 | 169,176 | -0.10(-0.12%) |
Apr 06, 2017 | 84.66 | 85.99 | 84.42 | 85.73 | 214,386 | +1.12(+1.32%) |
Apr 05, 2017 | 85.77 | 86.39 | 84.55 | 84.61 | 342,211 | -0.80(-0.93%) |
Apr 04, 2017 | 85.25 | 85.90 | 84.97 | 85.41 | 301,834 | +0.20(+0.24%) |
Apr 03, 2017 | 85.97 | 86.00 | 84.41 | 85.21 | 289,570 | -0.59(-0.68%) |
Mar 31, 2017 | 85.15 | 85.97 | 84.85 | 85.79 | 300,304 | +0.55(+0.65%) |
Mar 30, 2017 | 84.47 | 85.49 | 84.47 | 85.24 | 274,065 | +0.75(+0.89%) |
Mar 29, 2017 | 84.56 | 84.72 | 84.19 | 84.49 | 264,569 | -0.14(-0.16%) |
Mar 28, 2017 | 83.75 | 85.02 | 83.51 | 84.63 | 257,449 | +0.83(+0.99%) |
Mar 27, 2017 | 82.90 | 83.99 | 82.29 | 83.80 | 200,632 | -0.12(-0.14%) |
Mar 24, 2017 | 84.45 | 84.99 | 83.40 | 83.92 | 222,428 | -0.14(-0.16%) |
Mar 23, 2017 | 83.63 | 84.58 | 83.39 | 84.06 | 159,361 | +0.45(+0.54%) |
Mar 22, 2017 | 83.34 | 83.70 | 82.78 | 83.61 | 269,679 | +0.26(+0.31%) |
Mar 21, 2017 | 84.77 | 84.83 | 82.90 | 83.35 | 338,181 | -1.12(-1.33%) |
Mar 20, 2017 | 85.03 | 85.34 | 84.10 | 84.47 | 187,950 | -0.51(-0.60%) |
Mar 17, 2017 | 85.10 | 85.62 | 84.66 | 84.99 | 603,620 | -0.08(-0.10%) |
Mar 16, 2017 | 86.08 | 86.08 | 84.53 | 85.07 | 327,992 | -0.63(-0.74%) |
Mar 15, 2017 | 84.54 | 85.92 | 84.47 | 85.70 | 505,931 | +1.50(+1.78%) |
Mar 14, 2017 | 84.61 | 84.67 | 84.02 | 84.21 | 299,265 | -0.91(-1.07%) |
Mar 13, 2017 | 84.67 | 85.16 | 84.57 | 85.11 | 252,361 | +0.49(+0.57%) |
Mar 10, 2017 | 84.94 | 84.95 | 84.05 | 84.63 | 281,663 | +0.34(+0.40%) |
Mar 09, 2017 | 84.57 | 85.11 | 83.75 | 84.29 | 380,651 | -0.50(-0.60%) |
Mar 08, 2017 | 86.21 | 86.26 | 84.63 | 84.79 | 406,875 | -1.02(-1.19%) |
Mar 07, 2017 | 86.16 | 86.44 | 85.77 | 85.81 | 185,688 | -0.43(-0.50%) |
Mar 06, 2017 | 85.97 | 86.47 | 85.65 | 86.24 | 360,885 | -0.17(-0.20%) |
Mar 03, 2017 | 87.03 | 87.63 | 86.15 | 86.42 | 549,480 | -0.46(-0.53%) |
Mar 02, 2017 | 86.62 | 87.93 | 86.62 | 86.88 | 628,203 | -1.33(-1.51%) |
Mar 01, 2017 | 85.72 | 88.30 | 85.72 | 88.21 | 498,352 | +3.62(+4.28%) |
Feb 28, 2017 | 85.99 | 86.14 | 84.53 | 84.58 | 438,897 | -1.34(-1.56%) |
Feb 27, 2017 | 84.20 | 86.14 | 84.20 | 85.92 | 349,435 | +1.12(+1.32%) |
Feb 24, 2017 | 84.31 | 84.98 | 83.93 | 84.80 | 530,483 | -0.06(-0.06%) |
Feb 23, 2017 | 85.76 | 85.99 | 83.99 | 84.86 | 184,304 | -0.72(-0.84%) |
Feb 22, 2017 | 85.37 | 85.98 | 85.37 | 85.57 | 203,213 | -0.32(-0.37%) |
Feb 21, 2017 | 84.45 | 86.24 | 84.45 | 85.89 | 466,514 | +1.14(+1.34%) |
Feb 17, 2017 | 84.76 | 84.76 | 84.76 | 0 | +0.15(+0.17%) | |
Feb 16, 2017 | 84.48 | 85.00 | 84.15 | 84.61 | 225,933 | -0.17(-0.19%) |
Feb 15, 2017 | 83.83 | 84.88 | 83.73 | 84.77 | 157,568 | +0.88(+1.05%) |
Feb 14, 2017 | 83.95 | 84.32 | 83.21 | 83.89 | 195,501 | -0.48(-0.57%) |
Feb 13, 2017 | 83.68 | 84.73 | 83.68 | 84.37 | 301,440 | +0.94(+1.13%) |
Feb 10, 2017 | 82.97 | 83.53 | 82.65 | 83.43 | 230,270 | +0.72(+0.88%) |
Feb 09, 2017 | 82.95 | 83.10 | 82.40 | 82.70 | 356,058 | +0.10(+0.12%) |
Feb 08, 2017 | 82.34 | 82.77 | 81.94 | 82.60 | 189,596 | -0.09(-0.11%) |
Feb 07, 2017 | 82.96 | 83.58 | 82.34 | 82.69 | 162,646 | +0.01(+0.01%) |
Feb 06, 2017 | 82.99 | 83.29 | 82.07 | 82.68 | 304,662 | -0.83(-1.00%) |
Feb 03, 2017 | 82.50 | 83.67 | 81.96 | 83.52 | 335,441 | +1.55(+1.89%) |
Feb 02, 2017 | 82.02 | 82.31 | 81.34 | 81.97 | 538,820 | -0.12(-0.15%) |