Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.43 | 92.43 | 92.00 | 92.11 | 15,484 | -0.30(-0.32%) |
Apr 27, 2017 | 92.57 | 92.57 | 92.31 | 92.40 | 6,995 | -0.06(-0.07%) |
Apr 26, 2017 | 92.57 | 92.74 | 92.46 | 92.46 | 5,932 | -0.05(-0.06%) |
Apr 25, 2017 | 92.09 | 92.61 | 92.09 | 92.52 | 3,928 | +0.57(+0.62%) |
Apr 24, 2017 | 91.90 | 92.07 | 91.90 | 91.94 | 8,541 | +1.31(+1.45%) |
Apr 21, 2017 | 90.71 | 90.80 | 90.59 | 90.63 | 8,022 | +0.00(+0.00%) |
Apr 20, 2017 | 90.35 | 90.77 | 90.31 | 90.63 | 22,451 | +0.79(+0.88%) |
Apr 19, 2017 | 90.28 | 90.37 | 89.83 | 89.84 | 10,229 | -0.31(-0.35%) |
Apr 18, 2017 | 90.05 | 90.26 | 89.92 | 90.15 | 7,909 | -0.31(-0.35%) |
Apr 17, 2017 | 90.28 | 90.46 | 90.28 | 90.46 | 3,635 | +0.50(+0.56%) |
Apr 13, 2017 | 90.40 | 90.48 | 89.96 | 89.96 | 7,239 | -0.39(-0.43%) |
Apr 12, 2017 | 90.32 | 90.41 | 90.17 | 90.35 | 10,856 | -0.07(-0.08%) |
Apr 11, 2017 | 90.46 | 90.46 | 89.96 | 90.42 | 5,367 | +0.03(+0.04%) |
Apr 10, 2017 | 90.39 | 90.54 | 90.33 | 90.39 | 5,936 | -0.07(-0.08%) |
Apr 07, 2017 | 91.09 | 91.09 | 90.45 | 90.45 | 7,914 | -0.09(-0.10%) |
Apr 06, 2017 | 90.42 | 90.59 | 90.39 | 90.54 | 5,138 | +0.22(+0.24%) |
Apr 05, 2017 | 90.68 | 90.96 | 90.27 | 90.32 | 14,020 | -0.25(-0.28%) |
Apr 04, 2017 | 90.32 | 90.58 | 90.25 | 90.58 | 5,524 | -0.10(-0.11%) |
Apr 03, 2017 | 91.02 | 91.03 | 89.88 | 90.67 | 10,447 | -0.30(-0.33%) |
Mar 31, 2017 | 90.78 | 91.00 | 90.69 | 90.98 | 7,429 | +0.06(+0.07%) |
Mar 30, 2017 | 90.75 | 91.27 | 90.75 | 90.92 | 7,745 | +0.03(+0.03%) |
Mar 29, 2017 | 92.96 | 92.96 | 90.76 | 90.89 | 9,894 | -0.04(-0.05%) |
Mar 28, 2017 | 90.56 | 90.96 | 90.54 | 90.93 | 14,784 | +0.55(+0.61%) |
Mar 27, 2017 | 89.64 | 90.45 | 89.64 | 90.39 | 10,229 | +0.30(+0.33%) |
Mar 24, 2017 | 90.21 | 90.31 | 90.09 | 90.09 | 2,980 | +0.03(+0.03%) |
Mar 23, 2017 | 90.02 | 90.59 | 90.02 | 90.06 | 10,669 | -0.05(-0.06%) |
Mar 22, 2017 | 89.76 | 90.17 | 89.75 | 90.12 | 10,769 | +0.18(+0.20%) |
Mar 21, 2017 | 91.57 | 91.57 | 89.93 | 89.93 | 5,681 | -0.91(-1.00%) |
Mar 20, 2017 | 90.85 | 90.99 | 90.65 | 90.85 | 3,943 | -0.04(-0.05%) |
Mar 17, 2017 | 91.74 | 91.74 | 90.89 | 90.89 | 18,344 | -0.16(-0.17%) |
Mar 16, 2017 | 91.25 | 91.25 | 91.00 | 91.05 | 9,045 | +0.11(+0.12%) |
Mar 15, 2017 | 90.12 | 90.93 | 90.06 | 90.93 | 7,082 | +1.10(+1.22%) |
Mar 14, 2017 | 89.84 | 89.89 | 89.62 | 89.84 | 18,281 | -0.31(-0.35%) |
Mar 13, 2017 | 90.20 | 90.38 | 90.10 | 90.15 | 4,272 | +0.17(+0.19%) |
Mar 10, 2017 | 89.76 | 90.03 | 89.65 | 89.98 | 18,740 | +0.67(+0.75%) |
Mar 09, 2017 | 89.41 | 89.48 | 89.23 | 89.31 | 5,766 | -0.06(-0.07%) |
Mar 08, 2017 | 89.63 | 89.70 | 89.37 | 89.37 | 5,280 | -0.37(-0.42%) |
Mar 07, 2017 | 89.86 | 90.12 | 89.72 | 89.74 | 29,211 | -0.21(-0.23%) |
Mar 06, 2017 | 89.87 | 89.95 | 89.67 | 89.95 | 12,541 | -0.16(-0.17%) |
Mar 03, 2017 | 89.92 | 90.11 | 89.69 | 90.11 | 4,756 | +0.29(+0.32%) |
Mar 02, 2017 | 90.32 | 90.32 | 89.79 | 89.82 | 4,464 | -0.63(-0.69%) |
Mar 01, 2017 | 90.27 | 90.72 | 90.20 | 90.45 | 5,262 | +1.00(+1.11%) |
Feb 28, 2017 | 89.54 | 89.65 | 89.25 | 89.45 | 7,489 | -0.09(-0.10%) |
Feb 27, 2017 | 89.64 | 89.72 | 89.29 | 89.54 | 8,459 | -0.02(-0.02%) |
Feb 24, 2017 | 89.65 | 89.71 | 89.44 | 89.56 | 9,274 | -0.55(-0.62%) |
Feb 23, 2017 | 90.01 | 90.11 | 89.99 | 90.11 | 8,250 | +0.32(+0.36%) |
Feb 22, 2017 | 89.59 | 89.79 | 89.59 | 89.79 | 7,446 | +0.03(+0.04%) |
Feb 21, 2017 | 89.26 | 89.76 | 89.26 | 89.76 | 3,105 | +0.50(+0.56%) |
Feb 17, 2017 | 89.26 | 89.26 | 89.26 | 0 | -0.30(-0.33%) | |
Feb 16, 2017 | 89.84 | 89.84 | 89.45 | 89.56 | 9,772 | +0.07(+0.08%) |
Feb 15, 2017 | 89.29 | 89.49 | 89.16 | 89.49 | 3,230 | +0.52(+0.59%) |
Feb 14, 2017 | 88.24 | 88.97 | 88.24 | 88.97 | 17,017 | +0.24(+0.28%) |
Feb 13, 2017 | 90.94 | 92.15 | 88.72 | 88.72 | 7,684 | +0.42(+0.48%) |
Feb 10, 2017 | 88.03 | 88.43 | 87.92 | 88.30 | 7,613 | +0.36(+0.41%) |
Feb 09, 2017 | 87.66 | 87.94 | 87.66 | 87.94 | 1,314 | +0.38(+0.44%) |
Feb 08, 2017 | 87.32 | 87.66 | 87.32 | 87.56 | 5,375 | +0.17(+0.20%) |
Feb 07, 2017 | 87.32 | 87.70 | 87.29 | 87.39 | 9,018 | -0.05(-0.06%) |
Feb 06, 2017 | 88.06 | 88.06 | 87.22 | 87.44 | 14,423 | -0.32(-0.37%) |
Feb 03, 2017 | 89.00 | 89.00 | 87.46 | 87.76 | 6,033 | +0.61(+0.70%) |
Feb 02, 2017 | 86.95 | 87.35 | 86.95 | 87.15 | 5,756 | +0.06(+0.07%) |