Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.26 | 90.37 | 88.18 | 88.86 | 3,038,946 | -1.24(-1.38%) |
Apr 27, 2017 | 90.65 | 90.75 | 89.80 | 90.10 | 3,884,033 | -0.53(-0.58%) |
Apr 26, 2017 | 88.99 | 91.12 | 88.80 | 90.63 | 3,840,676 | +1.63(+1.83%) |
Apr 25, 2017 | 89.19 | 88.23 | 89.00 | 1,740,326 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.13 | 88.37 | 87.66 | 88.01 | 2,215,488 | +0.99(+1.14%) |
Apr 21, 2017 | 87.31 | 87.48 | 86.81 | 87.02 | 2,679,168 | -0.28(-0.32%) |
Apr 20, 2017 | 86.54 | 87.50 | 85.33 | 87.31 | 2,967,621 | +1.20(+1.40%) |
Apr 19, 2017 | 86.67 | 86.98 | 85.81 | 86.10 | 2,152,550 | -0.50(-0.58%) |
Apr 18, 2017 | 86.20 | 86.82 | 84.70 | 86.60 | 3,296,538 | +0.07(+0.08%) |
Apr 17, 2017 | 86.50 | 86.56 | 86.21 | 86.53 | 1,364,342 | +0.38(+0.44%) |
Apr 13, 2017 | 86.30 | 86.69 | 85.94 | 86.16 | 2,385,395 | -0.19(-0.22%) |
Apr 12, 2017 | 86.56 | 86.58 | 85.53 | 86.35 | 3,630,410 | +0.33(+0.38%) |
Apr 11, 2017 | 85.79 | 86.20 | 85.44 | 86.02 | 2,903,233 | +0.32(+0.37%) |
Apr 10, 2017 | 85.68 | 86.32 | 85.32 | 85.70 | 2,287,624 | -0.14(-0.16%) |
Apr 07, 2017 | 86.33 | 86.33 | 84.94 | 85.84 | 3,139,591 | -0.53(-0.61%) |
Apr 06, 2017 | 86.49 | 86.72 | 85.71 | 86.37 | 2,673,704 | -0.18(-0.21%) |
Apr 05, 2017 | 87.33 | 87.73 | 86.16 | 86.54 | 2,854,900 | -0.48(-0.55%) |
Apr 04, 2017 | 87.21 | 87.51 | 86.51 | 87.02 | 3,291,892 | -0.26(-0.30%) |
Apr 03, 2017 | 88.73 | 88.96 | 86.66 | 87.29 | 3,863,122 | -1.35(-1.52%) |
Mar 31, 2017 | 89.03 | 89.38 | 88.45 | 88.63 | 2,411,750 | -0.43(-0.49%) |
Mar 30, 2017 | 88.84 | 89.80 | 88.84 | 89.07 | 2,208,656 | +0.05(+0.05%) |
Mar 29, 2017 | 88.47 | 89.12 | 88.33 | 89.02 | 1,767,320 | +0.09(+0.11%) |
Mar 28, 2017 | 87.68 | 89.40 | 87.52 | 88.93 | 2,398,145 | +1.24(+1.42%) |
Mar 27, 2017 | 87.51 | 88.02 | 87.01 | 87.68 | 2,286,319 | -0.31(-0.35%) |
Mar 24, 2017 | 87.99 | 88.33 | 87.76 | 87.99 | 2,417,225 | +0.34(+0.39%) |
Mar 23, 2017 | 86.71 | 88.17 | 86.66 | 87.65 | 4,949,933 | +0.94(+1.09%) |
Mar 22, 2017 | 84.01 | 86.82 | 83.81 | 86.71 | 4,824,257 | +2.86(+3.41%) |
Mar 21, 2017 | 84.72 | 86.18 | 83.45 | 83.85 | 5,829,439 | +0.40(+0.47%) |
Mar 20, 2017 | 83.14 | 83.98 | 83.11 | 83.46 | 2,335,603 | +0.33(+0.40%) |
Mar 17, 2017 | 83.18 | 83.28 | 82.71 | 83.13 | 3,203,870 | +0.25(+0.31%) |
Mar 16, 2017 | 82.65 | 83.29 | 82.21 | 82.87 | 1,961,964 | +0.23(+0.27%) |
Mar 15, 2017 | 81.58 | 82.90 | 81.57 | 82.65 | 2,137,991 | +1.46(+1.80%) |
Mar 14, 2017 | 81.74 | 81.74 | 81.17 | 81.19 | 2,187,714 | -0.72(-0.87%) |
Mar 13, 2017 | 81.49 | 81.95 | 81.33 | 81.90 | 2,376,091 | +0.39(+0.47%) |
Mar 10, 2017 | 81.86 | 81.90 | 80.96 | 81.52 | 2,324,299 | +0.29(+0.36%) |
Mar 09, 2017 | 81.35 | 81.98 | 80.98 | 81.23 | 2,025,641 | -0.08(-0.09%) |
Mar 08, 2017 | 80.89 | 81.60 | 80.59 | 81.30 | 2,878,723 | +0.23(+0.28%) |
Mar 07, 2017 | 81.56 | 81.73 | 80.87 | 81.08 | 2,028,577 | -0.54(-0.66%) |
Mar 06, 2017 | 81.48 | 81.91 | 80.99 | 81.61 | 2,238,828 | -0.07(-0.08%) |
Mar 03, 2017 | 82.20 | 82.53 | 81.33 | 81.68 | 2,190,649 | -0.69(-0.83%) |
Mar 02, 2017 | 83.01 | 83.02 | 82.08 | 82.37 | 3,152,401 | -0.91(-1.10%) |
Mar 01, 2017 | 82.35 | 83.69 | 82.23 | 83.28 | 2,751,502 | +1.41(+1.72%) |
Feb 28, 2017 | 82.17 | 82.58 | 81.77 | 81.87 | 2,749,061 | -0.43(-0.53%) |
Feb 27, 2017 | 81.85 | 82.49 | 81.64 | 82.30 | 2,003,162 | +0.35(+0.42%) |
Feb 24, 2017 | 81.90 | 82.43 | 81.69 | 81.95 | 2,679,534 | +0.08(+0.09%) |
Feb 23, 2017 | 82.65 | 82.81 | 81.84 | 81.88 | 2,139,451 | -0.64(-0.78%) |
Feb 22, 2017 | 82.54 | 82.85 | 82.45 | 82.52 | 2,111,127 | -0.01(-0.01%) |
Feb 21, 2017 | 83.04 | 83.36 | 82.29 | 82.53 | 3,877,963 | -1.28(-1.53%) |
Feb 17, 2017 | 83.81 | 83.81 | 83.81 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.57 | 85.41 | 83.00 | 83.89 | 3,642,058 | -0.02(-0.02%) |
Feb 15, 2017 | 82.13 | 83.90 | 81.86 | 83.90 | 3,674,018 | +1.47(+1.79%) |
Feb 14, 2017 | 81.89 | 82.45 | 81.65 | 82.43 | 2,523,492 | +0.48(+0.58%) |
Feb 13, 2017 | 81.45 | 81.99 | 81.21 | 81.95 | 1,603,757 | +0.87(+1.08%) |
Feb 10, 2017 | 81.59 | 81.59 | 81.07 | 81.08 | 1,990,370 | -0.32(-0.39%) |
Feb 09, 2017 | 81.47 | 81.57 | 80.90 | 81.40 | 2,623,718 | +0.40(+0.50%) |
Feb 08, 2017 | 80.40 | 81.11 | 80.07 | 81.00 | 1,993,279 | +0.52(+0.64%) |
Feb 07, 2017 | 80.25 | 80.97 | 80.24 | 80.48 | 1,650,181 | +0.15(+0.19%) |
Feb 06, 2017 | 80.15 | 80.41 | 79.91 | 80.33 | 1,305,336 | +0.19(+0.23%) |
Feb 03, 2017 | 79.51 | 80.21 | 79.51 | 80.14 | 1,478,502 | +0.89(+1.12%) |
Feb 02, 2017 | 79.16 | 79.54 | 78.61 | 79.25 | 1,923,248 | -0.13(-0.17%) |