Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.91 | 89.91 | 88.90 | 89.42 | 278,134 | -0.37(-0.41%) |
Apr 27, 2017 | 89.35 | 90.43 | 89.09 | 89.79 | 237,921 | +0.32(+0.36%) |
Apr 26, 2017 | 89.37 | 89.71 | 88.86 | 89.46 | 163,335 | +0.31(+0.35%) |
Apr 25, 2017 | 89.31 | 89.55 | 88.75 | 89.15 | 128,008 | +0.11(+0.12%) |
Apr 24, 2017 | 89.00 | 89.12 | 88.60 | 89.04 | 171,129 | +0.81(+0.92%) |
Apr 21, 2017 | 88.09 | 88.27 | 87.78 | 88.23 | 239,419 | +0.09(+0.10%) |
Apr 20, 2017 | 87.75 | 88.27 | 87.25 | 88.13 | 274,359 | +0.69(+0.79%) |
Apr 19, 2017 | 87.41 | 87.85 | 87.21 | 87.44 | 215,976 | +0.33(+0.38%) |
Apr 18, 2017 | 86.89 | 87.19 | 85.87 | 87.11 | 168,183 | +0.23(+0.27%) |
Apr 17, 2017 | 85.84 | 86.90 | 85.84 | 86.88 | 161,274 | +1.05(+1.23%) |
Apr 13, 2017 | 86.49 | 86.60 | 85.81 | 85.83 | 214,315 | -0.81(-0.94%) |
Apr 12, 2017 | 86.55 | 86.87 | 86.13 | 86.64 | 393,782 | +0.31(+0.36%) |
Apr 11, 2017 | 84.97 | 86.33 | 84.71 | 86.33 | 380,307 | +1.19(+1.40%) |
Apr 10, 2017 | 85.00 | 85.39 | 84.68 | 85.14 | 355,041 | +0.29(+0.34%) |
Apr 07, 2017 | 84.67 | 85.20 | 84.42 | 84.85 | 408,097 | -0.18(-0.21%) |
Apr 06, 2017 | 85.40 | 85.75 | 84.76 | 85.02 | 249,254 | -0.30(-0.36%) |
Apr 05, 2017 | 85.82 | 86.27 | 85.20 | 85.33 | 343,157 | -0.22(-0.26%) |
Apr 04, 2017 | 85.49 | 86.24 | 85.16 | 85.55 | 241,631 | -0.07(-0.09%) |
Apr 03, 2017 | 85.94 | 86.84 | 85.32 | 85.62 | 336,771 | -0.27(-0.31%) |
Mar 31, 2017 | 86.59 | 86.74 | 85.86 | 85.89 | 381,118 | -0.76(-0.87%) |
Mar 30, 2017 | 86.71 | 87.04 | 86.31 | 86.65 | 218,794 | -0.09(-0.11%) |
Mar 29, 2017 | 86.57 | 86.90 | 85.98 | 86.74 | 224,125 | +0.25(+0.29%) |
Mar 28, 2017 | 86.27 | 86.78 | 85.89 | 86.49 | 201,417 | +0.12(+0.14%) |
Mar 27, 2017 | 85.43 | 86.61 | 85.02 | 86.37 | 301,016 | +0.27(+0.31%) |
Mar 24, 2017 | 86.50 | 86.64 | 85.86 | 86.10 | 167,127 | -0.13(-0.15%) |
Mar 23, 2017 | 86.36 | 86.99 | 85.98 | 86.23 | 207,202 | -0.22(-0.26%) |
Mar 22, 2017 | 86.45 | 86.78 | 85.97 | 86.45 | 245,191 | -0.17(-0.19%) |
Mar 21, 2017 | 87.42 | 87.42 | 86.16 | 86.62 | 352,363 | -0.55(-0.64%) |
Mar 20, 2017 | 87.53 | 87.63 | 86.75 | 87.17 | 334,328 | -0.56(-0.64%) |
Mar 17, 2017 | 87.23 | 88.08 | 87.23 | 87.74 | 587,999 | +0.32(+0.37%) |
Mar 16, 2017 | 88.04 | 88.04 | 87.06 | 87.41 | 219,878 | -0.55(-0.63%) |
Mar 15, 2017 | 87.87 | 88.24 | 87.52 | 87.97 | 293,379 | +0.47(+0.54%) |
Mar 14, 2017 | 87.44 | 87.99 | 87.18 | 87.50 | 153,137 | -0.25(-0.28%) |
Mar 13, 2017 | 87.07 | 87.81 | 87.03 | 87.75 | 249,155 | +0.62(+0.71%) |
Mar 10, 2017 | 87.17 | 87.60 | 86.61 | 87.13 | 262,166 | +0.35(+0.40%) |
Mar 09, 2017 | 87.07 | 87.32 | 86.57 | 86.78 | 235,282 | -0.19(-0.22%) |
Mar 08, 2017 | 86.82 | 87.42 | 86.65 | 86.97 | 260,862 | -0.18(-0.21%) |
Mar 07, 2017 | 87.19 | 87.47 | 86.57 | 87.16 | 171,101 | -0.13(-0.15%) |
Mar 06, 2017 | 87.45 | 87.64 | 86.96 | 87.29 | 236,083 | -0.36(-0.41%) |
Mar 03, 2017 | 87.30 | 87.88 | 86.98 | 87.64 | 253,556 | +0.49(+0.56%) |
Mar 02, 2017 | 87.83 | 87.83 | 86.97 | 87.16 | 196,027 | -0.79(-0.90%) |
Mar 01, 2017 | 87.15 | 87.99 | 86.63 | 87.95 | 405,739 | +1.44(+1.66%) |
Feb 28, 2017 | 86.95 | 87.17 | 86.40 | 86.51 | 521,481 | -0.63(-0.72%) |
Feb 27, 2017 | 86.94 | 87.20 | 86.43 | 87.14 | 269,442 | +0.06(+0.06%) |
Feb 24, 2017 | 86.09 | 87.08 | 85.99 | 87.08 | 250,885 | +0.78(+0.91%) |
Feb 23, 2017 | 85.91 | 86.47 | 85.58 | 86.30 | 222,435 | +0.44(+0.51%) |
Feb 22, 2017 | 85.68 | 86.02 | 85.41 | 85.86 | 247,432 | +0.19(+0.23%) |
Feb 21, 2017 | 84.95 | 85.70 | 84.63 | 85.67 | 253,681 | +0.58(+0.68%) |
Feb 17, 2017 | 85.09 | 85.09 | 85.09 | 0 | +0.27(+0.31%) | |
Feb 16, 2017 | 84.41 | 84.82 | 84.17 | 84.82 | 272,710 | +0.52(+0.61%) |
Feb 15, 2017 | 83.73 | 84.39 | 83.59 | 84.31 | 213,093 | +0.58(+0.69%) |
Feb 14, 2017 | 83.79 | 84.17 | 83.50 | 83.73 | 208,512 | -0.40(-0.47%) |
Feb 13, 2017 | 83.75 | 84.40 | 83.75 | 84.12 | 310,563 | +0.81(+0.97%) |
Feb 10, 2017 | 83.51 | 83.62 | 82.99 | 83.31 | 323,454 | -0.20(-0.24%) |
Feb 09, 2017 | 83.61 | 83.87 | 81.22 | 83.51 | 419,405 | +1.19(+1.44%) |
Feb 08, 2017 | 82.52 | 83.00 | 81.02 | 82.33 | 416,527 | -0.44(-0.53%) |
Feb 07, 2017 | 82.50 | 82.79 | 82.19 | 82.77 | 452,674 | +0.29(+0.36%) |
Feb 06, 2017 | 82.75 | 82.98 | 82.28 | 82.48 | 233,567 | -0.50(-0.60%) |
Feb 03, 2017 | 82.22 | 83.05 | 82.22 | 82.97 | 324,864 | +1.09(+1.33%) |
Feb 02, 2017 | 81.92 | 82.73 | 81.57 | 81.89 | 327,409 | -0.03(-0.03%) |