Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.16 | 94.40 | 94.07 | 94.38 | 5,645,412 | +0.11(+0.12%) |
Apr 27, 2017 | 94.19 | 94.34 | 94.08 | 94.27 | 5,535,719 | +0.09(+0.09%) |
Apr 26, 2017 | 93.97 | 94.22 | 93.94 | 94.19 | 4,186,100 | +0.23(+0.24%) |
Apr 25, 2017 | 94.19 | 94.24 | 93.92 | 93.95 | 4,464,257 | -0.37(-0.40%) |
Apr 24, 2017 | 94.34 | 94.42 | 94.18 | 94.33 | 4,026,007 | -0.13(-0.13%) |
Apr 21, 2017 | 94.61 | 94.62 | 94.45 | 94.45 | 4,907,232 | +0.00(+0.00%) |
Apr 20, 2017 | 94.47 | 94.54 | 94.31 | 94.45 | 4,114,919 | -0.13(-0.14%) |
Apr 19, 2017 | 94.68 | 94.73 | 94.52 | 94.59 | 2,318,892 | -0.29(-0.30%) |
Apr 18, 2017 | 94.61 | 94.91 | 94.51 | 94.88 | 4,559,725 | +0.56(+0.59%) |
Apr 17, 2017 | 94.54 | 94.56 | 94.27 | 94.32 | 3,698,522 | -0.18(-0.19%) |
Apr 13, 2017 | 94.44 | 94.56 | 94.30 | 94.50 | 4,143,635 | +0.16(+0.17%) |
Apr 12, 2017 | 94.24 | 94.34 | 94.00 | 94.34 | 3,638,724 | +0.31(+0.33%) |
Apr 11, 2017 | 93.80 | 94.09 | 93.80 | 94.03 | 4,455,570 | +0.44(+0.47%) |
Apr 10, 2017 | 93.59 | 93.72 | 93.53 | 93.60 | 3,487,336 | +0.17(+0.19%) |
Apr 07, 2017 | 93.87 | 93.95 | 93.40 | 93.42 | 2,674,843 | -0.23(-0.25%) |
Apr 06, 2017 | 93.66 | 93.69 | 93.44 | 93.65 | 2,537,297 | +0.09(+0.09%) |
Apr 05, 2017 | 93.50 | 93.65 | 93.36 | 93.57 | 8,514,706 | +0.12(+0.13%) |
Apr 04, 2017 | 93.59 | 93.62 | 93.45 | 93.45 | 3,802,671 | -0.25(-0.26%) |
Apr 03, 2017 | 93.31 | 93.69 | 93.29 | 93.69 | 4,681,926 | +0.42(+0.45%) |
Mar 31, 2017 | 93.24 | 93.30 | 93.18 | 93.27 | 7,296,906 | +0.09(+0.10%) |
Mar 30, 2017 | 93.29 | 93.38 | 93.14 | 93.18 | 3,372,293 | -0.25(-0.26%) |
Mar 29, 2017 | 93.28 | 93.42 | 93.20 | 93.42 | 4,370,152 | +0.30(+0.32%) |
Mar 28, 2017 | 93.29 | 93.42 | 93.10 | 93.12 | 6,111,916 | -0.20(-0.21%) |
Mar 27, 2017 | 93.42 | 93.42 | 93.19 | 93.32 | 4,414,423 | +0.20(+0.21%) |
Mar 24, 2017 | 92.97 | 93.20 | 92.97 | 93.12 | 3,992,530 | +0.09(+0.10%) |
Mar 23, 2017 | 93.14 | 93.17 | 92.91 | 93.03 | 5,694,761 | -0.06(-0.07%) |
Mar 22, 2017 | 93.12 | 93.19 | 92.93 | 93.09 | 4,937,423 | +0.24(+0.26%) |
Mar 21, 2017 | 92.63 | 92.93 | 92.58 | 92.86 | 6,361,487 | +0.22(+0.24%) |
Mar 20, 2017 | 92.44 | 92.66 | 92.41 | 92.64 | 3,715,993 | +0.22(+0.24%) |
Mar 17, 2017 | 92.36 | 92.49 | 92.30 | 92.41 | 5,613,299 | +0.21(+0.23%) |
Mar 16, 2017 | 92.34 | 92.35 | 92.16 | 92.20 | 3,940,232 | -0.13(-0.15%) |
Mar 15, 2017 | 91.80 | 92.40 | 91.72 | 92.33 | 9,913,128 | +0.79(+0.86%) |
Mar 14, 2017 | 91.53 | 91.61 | 91.47 | 91.54 | 4,548,900 | +0.08(+0.09%) |
Mar 13, 2017 | 91.68 | 91.76 | 91.46 | 91.46 | 4,009,306 | -0.31(-0.34%) |
Mar 10, 2017 | 91.82 | 91.82 | 91.57 | 91.77 | 6,053,993 | +0.23(+0.25%) |
Mar 09, 2017 | 91.76 | 91.78 | 91.49 | 91.54 | 6,949,079 | -0.50(-0.54%) |
Mar 08, 2017 | 92.14 | 92.14 | 91.89 | 92.04 | 10,028,658 | -0.28(-0.31%) |
Mar 07, 2017 | 92.56 | 92.66 | 92.24 | 92.33 | 7,583,946 | -0.46(-0.49%) |
Mar 06, 2017 | 92.93 | 92.95 | 92.72 | 92.78 | 4,379,423 | -0.17(-0.18%) |
Mar 03, 2017 | 92.97 | 92.97 | 92.66 | 92.95 | 6,227,439 | +0.09(+0.10%) |
Mar 02, 2017 | 92.91 | 92.93 | 92.75 | 92.86 | 5,926,090 | -0.14(-0.15%) |
Mar 01, 2017 | 93.04 | 93.04 | 92.86 | 93.00 | 8,247,891 | -0.55(-0.59%) |
Feb 28, 2017 | 93.58 | 93.70 | 93.49 | 93.55 | 5,438,508 | +0.06(+0.07%) |
Feb 27, 2017 | 93.69 | 93.69 | 93.45 | 93.49 | 6,443,428 | -0.22(-0.24%) |
Feb 24, 2017 | 93.58 | 93.78 | 93.44 | 93.71 | 6,830,659 | +0.47(+0.51%) |
Feb 23, 2017 | 93.22 | 93.26 | 93.13 | 93.23 | 5,384,426 | +0.24(+0.25%) |
Feb 22, 2017 | 93.13 | 93.23 | 92.73 | 93.00 | 5,398,671 | +0.07(+0.08%) |
Feb 21, 2017 | 92.75 | 93.03 | 92.70 | 92.93 | 4,634,385 | +0.04(+0.04%) |
Feb 17, 2017 | 92.89 | 92.89 | 92.89 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.56 | 92.75 | 92.47 | 92.65 | 5,118,033 | +0.26(+0.28%) |
Feb 15, 2017 | 92.26 | 92.39 | 92.20 | 92.39 | 4,604,630 | -0.07(-0.08%) |
Feb 14, 2017 | 92.71 | 92.71 | 92.15 | 92.46 | 5,582,558 | -0.22(-0.24%) |
Feb 13, 2017 | 92.63 | 92.68 | 92.51 | 92.68 | 4,719,782 | -0.04(-0.04%) |
Feb 10, 2017 | 92.58 | 92.79 | 92.51 | 92.72 | 6,187,622 | -0.02(-0.03%) |
Feb 09, 2017 | 93.12 | 93.02 | 92.68 | 92.75 | 5,948,391 | -0.37(-0.40%) |
Feb 08, 2017 | 93.10 | 93.20 | 92.97 | 93.12 | 7,969,388 | +0.32(+0.35%) |
Feb 07, 2017 | 92.64 | 92.96 | 92.53 | 92.79 | 4,092,869 | +0.16(+0.17%) |
Feb 06, 2017 | 92.64 | 92.72 | 92.44 | 92.64 | 5,696,950 | +0.29(+0.32%) |
Feb 03, 2017 | 92.51 | 92.64 | 92.15 | 92.34 | 6,646,080 | +0.10(+0.11%) |
Feb 02, 2017 | 92.41 | 92.53 | 92.21 | 92.24 | 9,057,397 | +0.02(+0.03%) |