Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.72 | 92.81 | 91.59 | 92.75 | 1,244,922 | +0.70(+0.76%) |
Apr 27, 2017 | 92.40 | 93.00 | 91.93 | 92.05 | 1,047,320 | -0.10(-0.11%) |
Apr 26, 2017 | 93.11 | 93.19 | 91.31 | 92.15 | 2,086,349 | -0.82(-0.89%) |
Apr 25, 2017 | 93.05 | 93.35 | 92.83 | 92.98 | 1,098,240 | +0.02(+0.02%) |
Apr 24, 2017 | 92.27 | 93.11 | 92.27 | 92.96 | 1,008,834 | +0.89(+0.97%) |
Apr 21, 2017 | 93.10 | 93.22 | 92.05 | 92.07 | 1,254,209 | -1.20(-1.29%) |
Apr 20, 2017 | 93.22 | 93.52 | 92.66 | 93.27 | 1,096,842 | +0.15(+0.16%) |
Apr 19, 2017 | 93.92 | 94.11 | 92.89 | 93.12 | 765,704 | -0.72(-0.77%) |
Apr 18, 2017 | 93.19 | 94.30 | 93.12 | 93.84 | 1,000,133 | +0.66(+0.71%) |
Apr 17, 2017 | 92.85 | 93.31 | 92.73 | 93.18 | 650,220 | +0.43(+0.46%) |
Apr 13, 2017 | 93.40 | 93.41 | 92.71 | 92.75 | 667,113 | -0.73(-0.78%) |
Apr 12, 2017 | 92.96 | 93.53 | 92.60 | 93.48 | 695,378 | +0.55(+0.59%) |
Apr 11, 2017 | 92.69 | 92.99 | 92.39 | 92.93 | 859,920 | +0.08(+0.08%) |
Apr 10, 2017 | 93.97 | 94.12 | 92.62 | 92.86 | 1,663,518 | -1.03(-1.10%) |
Apr 07, 2017 | 93.46 | 94.13 | 93.11 | 93.89 | 1,121,127 | +0.55(+0.59%) |
Apr 06, 2017 | 93.50 | 93.67 | 93.03 | 93.34 | 624,712 | -0.16(-0.17%) |
Apr 05, 2017 | 93.03 | 94.13 | 92.78 | 93.50 | 1,064,685 | +0.58(+0.63%) |
Apr 04, 2017 | 92.95 | 93.05 | 92.36 | 92.92 | 1,091,184 | -0.45(-0.49%) |
Apr 03, 2017 | 93.38 | 93.72 | 93.15 | 93.37 | 1,176,093 | -0.28(-0.30%) |
Mar 31, 2017 | 93.35 | 94.02 | 92.80 | 93.65 | 1,206,689 | +0.30(+0.32%) |
Mar 30, 2017 | 93.77 | 93.97 | 93.05 | 93.35 | 1,088,834 | -0.61(-0.65%) |
Mar 29, 2017 | 93.53 | 94.07 | 93.17 | 93.96 | 924,928 | +0.39(+0.42%) |
Mar 28, 2017 | 92.61 | 94.21 | 92.34 | 93.57 | 1,561,849 | +0.76(+0.82%) |
Mar 27, 2017 | 92.29 | 93.04 | 92.11 | 92.81 | 996,690 | +0.24(+0.26%) |
Mar 24, 2017 | 92.91 | 93.11 | 92.14 | 92.57 | 926,833 | -0.10(-0.11%) |
Mar 23, 2017 | 92.51 | 93.21 | 92.28 | 92.67 | 825,375 | +0.14(+0.15%) |
Mar 22, 2017 | 92.93 | 93.19 | 91.83 | 92.53 | 1,369,222 | -0.15(-0.16%) |
Mar 21, 2017 | 92.94 | 93.38 | 92.57 | 92.68 | 1,395,839 | -0.63(-0.68%) |
Mar 20, 2017 | 93.45 | 93.59 | 93.00 | 93.31 | 1,104,118 | -0.14(-0.15%) |
Mar 17, 2017 | 94.09 | 94.09 | 93.41 | 93.45 | 1,588,621 | -0.39(-0.42%) |
Mar 16, 2017 | 93.64 | 93.87 | 93.01 | 93.84 | 704,978 | +0.15(+0.16%) |
Mar 15, 2017 | 93.11 | 93.92 | 93.04 | 93.69 | 1,000,375 | +0.66(+0.71%) |
Mar 14, 2017 | 93.18 | 93.32 | 92.82 | 93.03 | 792,521 | -0.15(-0.17%) |
Mar 13, 2017 | 93.13 | 93.38 | 92.91 | 93.18 | 896,860 | -0.20(-0.21%) |
Mar 10, 2017 | 94.13 | 94.17 | 93.20 | 93.38 | 858,128 | -0.37(-0.39%) |
Mar 09, 2017 | 93.27 | 93.91 | 92.82 | 93.75 | 1,159,123 | +0.68(+0.73%) |
Mar 08, 2017 | 92.59 | 93.23 | 92.00 | 93.07 | 1,979,305 | +0.36(+0.39%) |
Mar 07, 2017 | 93.16 | 93.34 | 92.65 | 92.71 | 936,999 | -0.39(-0.41%) |
Mar 06, 2017 | 92.56 | 93.19 | 92.49 | 93.10 | 904,291 | -0.05(-0.06%) |
Mar 03, 2017 | 93.26 | 93.53 | 92.66 | 93.15 | 1,030,958 | -0.40(-0.43%) |
Mar 02, 2017 | 93.94 | 94.01 | 93.08 | 93.55 | 1,235,836 | -0.23(-0.25%) |
Mar 01, 2017 | 93.10 | 94.21 | 92.43 | 93.78 | 1,993,553 | +0.90(+0.97%) |
Feb 28, 2017 | 92.74 | 93.52 | 92.69 | 92.88 | 1,812,318 | +0.47(+0.51%) |
Feb 27, 2017 | 93.17 | 93.44 | 92.35 | 92.41 | 868,397 | -0.94(-1.01%) |
Feb 24, 2017 | 93.18 | 93.43 | 92.74 | 93.35 | 1,231,427 | +0.21(+0.23%) |
Feb 23, 2017 | 92.66 | 93.71 | 92.56 | 93.14 | 1,027,221 | +0.60(+0.65%) |
Feb 22, 2017 | 92.40 | 92.72 | 92.22 | 92.54 | 979,610 | +0.08(+0.08%) |
Feb 21, 2017 | 91.63 | 92.80 | 91.31 | 92.46 | 1,566,380 | +1.05(+1.15%) |
Feb 17, 2017 | 91.42 | 91.42 | 91.42 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 93.10 | 93.39 | 91.51 | 91.76 | 1,718,909 | -0.98(-1.06%) |
Feb 15, 2017 | 92.06 | 92.98 | 91.78 | 92.74 | 1,241,398 | +0.39(+0.42%) |
Feb 14, 2017 | 92.05 | 92.40 | 91.58 | 92.35 | 805,427 | +0.11(+0.12%) |
Feb 13, 2017 | 91.63 | 92.40 | 91.48 | 92.23 | 767,883 | +0.50(+0.55%) |
Feb 10, 2017 | 92.26 | 92.58 | 91.58 | 91.73 | 1,149,090 | -0.42(-0.45%) |
Feb 09, 2017 | 91.19 | 93.40 | 91.40 | 92.15 | 2,270,725 | +0.96(+1.06%) |
Feb 08, 2017 | 91.20 | 91.63 | 90.96 | 91.19 | 1,048,562 | -0.18(-0.20%) |
Feb 07, 2017 | 91.59 | 92.11 | 91.25 | 91.36 | 1,698,345 | -0.19(-0.20%) |
Feb 06, 2017 | 91.20 | 91.80 | 90.62 | 91.55 | 1,284,725 | +0.37(+0.40%) |
Feb 03, 2017 | 88.31 | 91.58 | 86.61 | 91.19 | 3,177,696 | +1.18(+1.32%) |
Feb 02, 2017 | 89.89 | 90.41 | 89.43 | 90.00 | 1,783,715 | +0.40(+0.45%) |