Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.58 | 94.58 | 94.26 | 94.34 | 497,652 | -0.02(-0.02%) |
Apr 27, 2017 | 94.40 | 94.49 | 94.15 | 94.36 | 286,618 | +0.10(+0.10%) |
Apr 26, 2017 | 94.37 | 94.71 | 94.26 | 94.26 | 844,590 | -0.10(-0.10%) |
Apr 25, 2017 | 94.10 | 94.52 | 94.10 | 94.36 | 455,376 | +0.63(+0.68%) |
Apr 24, 2017 | 93.66 | 93.85 | 93.57 | 93.73 | 700,516 | +1.00(+1.08%) |
Apr 21, 2017 | 92.96 | 93.05 | 92.56 | 92.73 | 494,184 | -0.29(-0.32%) |
Apr 20, 2017 | 92.58 | 93.26 | 92.47 | 93.02 | 1,270,322 | +0.66(+0.71%) |
Apr 19, 2017 | 92.91 | 92.99 | 92.25 | 92.36 | 499,287 | -0.29(-0.31%) |
Apr 18, 2017 | 92.61 | 92.87 | 92.37 | 92.65 | 467,622 | -0.22(-0.24%) |
Apr 17, 2017 | 92.24 | 92.90 | 92.24 | 92.87 | 466,606 | +0.78(+0.84%) |
Apr 13, 2017 | 92.58 | 92.86 | 92.09 | 92.09 | 714,362 | -0.67(-0.72%) |
Apr 12, 2017 | 92.89 | 92.98 | 92.58 | 92.76 | 901,586 | -0.21(-0.23%) |
Apr 11, 2017 | 93.04 | 93.14 | 92.38 | 92.98 | 530,904 | -0.20(-0.21%) |
Apr 10, 2017 | 93.23 | 93.57 | 92.99 | 93.17 | 448,371 | -0.01(-0.01%) |
Apr 07, 2017 | 93.21 | 93.51 | 92.99 | 93.18 | 450,877 | -0.09(-0.10%) |
Apr 06, 2017 | 93.27 | 93.57 | 93.06 | 93.27 | 378,392 | +0.07(+0.08%) |
Apr 05, 2017 | 93.83 | 94.21 | 93.15 | 93.20 | 828,683 | -0.34(-0.36%) |
Apr 04, 2017 | 93.17 | 93.55 | 93.08 | 93.54 | 434,109 | +0.16(+0.17%) |
Apr 03, 2017 | 93.40 | 93.53 | 92.78 | 93.38 | 864,402 | -0.02(-0.02%) |
Mar 31, 2017 | 93.57 | 93.72 | 93.39 | 93.40 | 511,266 | -0.29(-0.31%) |
Mar 30, 2017 | 93.37 | 93.77 | 93.26 | 93.69 | 461,325 | +0.29(+0.32%) |
Mar 29, 2017 | 93.24 | 93.48 | 93.13 | 93.40 | 305,724 | +0.06(+0.07%) |
Mar 28, 2017 | 92.58 | 93.55 | 92.50 | 93.33 | 579,118 | +0.64(+0.69%) |
Mar 27, 2017 | 92.00 | 92.81 | 91.90 | 92.69 | 583,770 | -0.10(-0.11%) |
Mar 24, 2017 | 93.06 | 93.25 | 92.45 | 92.79 | 972,824 | -0.14(-0.15%) |
Mar 23, 2017 | 92.94 | 93.37 | 92.74 | 92.93 | 805,583 | -0.12(-0.12%) |
Mar 22, 2017 | 92.90 | 93.20 | 92.63 | 93.04 | 794,999 | +0.06(+0.07%) |
Mar 21, 2017 | 94.29 | 94.39 | 92.88 | 92.98 | 974,026 | -1.07(-1.13%) |
Mar 20, 2017 | 94.17 | 94.29 | 93.90 | 94.05 | 365,661 | -0.13(-0.14%) |
Mar 17, 2017 | 94.56 | 94.56 | 94.16 | 94.18 | 605,471 | -0.24(-0.25%) |
Mar 16, 2017 | 94.63 | 94.65 | 94.24 | 94.42 | 398,524 | -0.08(-0.08%) |
Mar 15, 2017 | 94.04 | 94.67 | 93.97 | 94.50 | 791,741 | +0.65(+0.69%) |
Mar 14, 2017 | 93.90 | 93.97 | 93.62 | 93.85 | 1,283,483 | -0.26(-0.27%) |
Mar 13, 2017 | 94.13 | 94.21 | 93.97 | 94.11 | 372,164 | -0.07(-0.08%) |
Mar 10, 2017 | 94.32 | 94.32 | 93.82 | 94.18 | 380,305 | +0.28(+0.29%) |
Mar 09, 2017 | 93.77 | 93.97 | 93.48 | 93.90 | 463,768 | +0.20(+0.22%) |
Mar 08, 2017 | 93.94 | 94.05 | 93.65 | 93.70 | 402,679 | -0.10(-0.10%) |
Mar 07, 2017 | 93.83 | 94.05 | 93.73 | 93.80 | 332,999 | -0.25(-0.26%) |
Mar 06, 2017 | 93.93 | 94.17 | 93.74 | 94.05 | 390,484 | -0.20(-0.22%) |
Mar 03, 2017 | 94.16 | 94.31 | 94.00 | 94.25 | 763,854 | +0.05(+0.06%) |
Mar 02, 2017 | 94.59 | 94.59 | 94.14 | 94.20 | 425,879 | -0.46(-0.49%) |
Mar 01, 2017 | 94.05 | 94.87 | 94.05 | 94.66 | 751,833 | +1.30(+1.39%) |
Feb 28, 2017 | 93.38 | 93.49 | 93.14 | 93.36 | 569,669 | -0.13(-0.14%) |
Feb 27, 2017 | 93.34 | 93.58 | 93.26 | 93.50 | 452,288 | +0.05(+0.06%) |
Feb 24, 2017 | 92.97 | 93.44 | 92.94 | 93.44 | 448,092 | +0.07(+0.08%) |
Feb 23, 2017 | 93.42 | 93.43 | 93.00 | 93.37 | 482,692 | +0.25(+0.27%) |
Feb 22, 2017 | 92.91 | 93.24 | 92.91 | 93.12 | 370,764 | -0.03(-0.03%) |
Feb 21, 2017 | 92.80 | 93.22 | 92.78 | 93.15 | 597,133 | +0.54(+0.58%) |
Feb 17, 2017 | 92.61 | 92.61 | 92.61 | 0 | +0.12(+0.12%) | |
Feb 16, 2017 | 92.47 | 92.56 | 92.15 | 92.49 | 559,586 | -0.01(-0.01%) |
Feb 15, 2017 | 91.91 | 92.54 | 91.90 | 92.50 | 496,998 | +0.52(+0.57%) |
Feb 14, 2017 | 91.36 | 91.98 | 91.31 | 91.98 | 422,931 | +0.51(+0.55%) |
Feb 13, 2017 | 91.14 | 91.59 | 91.14 | 91.47 | 639,107 | +0.55(+0.61%) |
Feb 10, 2017 | 90.79 | 91.04 | 90.67 | 90.92 | 969,109 | +0.33(+0.36%) |
Feb 09, 2017 | 90.26 | 90.75 | 90.25 | 90.59 | 1,132,546 | +0.46(+0.51%) |
Feb 08, 2017 | 90.18 | 89.86 | 90.13 | 251,880 | +0.02(+0.02%) | |
Feb 07, 2017 | 90.27 | 90.36 | 90.04 | 90.11 | 261,774 | +0.02(+0.02%) |
Feb 06, 2017 | 90.04 | 90.17 | 89.94 | 90.09 | 182,675 | -0.06(-0.07%) |
Feb 03, 2017 | 89.90 | 90.25 | 89.83 | 90.16 | 325,916 | +0.61(+0.68%) |
Feb 02, 2017 | 89.43 | 89.63 | 89.24 | 89.54 | 521,625 | +0.03(+0.03%) |