Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.41 | 92.41 | 91.98 | 92.09 | 15,487 | -0.30(-0.32%) |
Apr 27, 2017 | 92.55 | 92.55 | 92.29 | 92.38 | 6,997 | -0.06(-0.07%) |
Apr 26, 2017 | 92.56 | 92.72 | 92.44 | 92.44 | 5,933 | -0.05(-0.06%) |
Apr 25, 2017 | 92.07 | 92.59 | 92.07 | 92.50 | 3,929 | +0.57(+0.62%) |
Apr 24, 2017 | 91.88 | 92.05 | 91.88 | 91.92 | 8,543 | +1.31(+1.45%) |
Apr 21, 2017 | 90.69 | 90.78 | 90.57 | 90.61 | 8,024 | +0.00(+0.00%) |
Apr 20, 2017 | 90.33 | 90.75 | 90.29 | 90.61 | 22,456 | +0.79(+0.88%) |
Apr 19, 2017 | 90.26 | 90.35 | 89.81 | 89.82 | 10,231 | -0.31(-0.35%) |
Apr 18, 2017 | 90.03 | 90.24 | 89.90 | 90.13 | 7,910 | -0.31(-0.35%) |
Apr 17, 2017 | 90.26 | 90.45 | 90.26 | 90.45 | 3,636 | +0.50(+0.56%) |
Apr 13, 2017 | 90.38 | 90.46 | 89.94 | 89.94 | 7,241 | -0.39(-0.43%) |
Apr 12, 2017 | 90.30 | 90.39 | 90.16 | 90.33 | 10,858 | -0.07(-0.08%) |
Apr 11, 2017 | 90.45 | 90.45 | 89.95 | 90.40 | 5,368 | +0.03(+0.04%) |
Apr 10, 2017 | 90.37 | 90.52 | 90.32 | 90.37 | 5,937 | -0.07(-0.08%) |
Apr 07, 2017 | 91.07 | 91.07 | 90.44 | 90.44 | 7,916 | -0.09(-0.10%) |
Apr 06, 2017 | 90.40 | 90.58 | 90.38 | 90.52 | 5,139 | +0.22(+0.24%) |
Apr 05, 2017 | 90.66 | 90.94 | 90.25 | 90.31 | 14,023 | -0.25(-0.28%) |
Apr 04, 2017 | 90.31 | 90.56 | 90.24 | 90.56 | 5,526 | -0.10(-0.11%) |
Apr 03, 2017 | 91.00 | 91.01 | 89.86 | 90.65 | 10,449 | -0.30(-0.33%) |
Mar 31, 2017 | 90.76 | 90.98 | 90.67 | 90.96 | 7,430 | +0.06(+0.07%) |
Mar 30, 2017 | 90.73 | 91.25 | 90.73 | 90.90 | 7,747 | +0.03(+0.03%) |
Mar 29, 2017 | 92.94 | 92.94 | 90.74 | 90.87 | 9,896 | -0.04(-0.05%) |
Mar 28, 2017 | 90.54 | 90.94 | 90.52 | 90.92 | 14,787 | +0.55(+0.61%) |
Mar 27, 2017 | 89.62 | 90.44 | 89.62 | 90.37 | 10,231 | +0.30(+0.33%) |
Mar 24, 2017 | 90.19 | 90.29 | 90.07 | 90.07 | 2,981 | +0.03(+0.03%) |
Mar 23, 2017 | 90.01 | 90.57 | 90.01 | 90.05 | 10,671 | -0.05(-0.06%) |
Mar 22, 2017 | 89.74 | 90.15 | 89.73 | 90.10 | 10,771 | +0.18(+0.20%) |
Mar 21, 2017 | 91.55 | 91.55 | 89.92 | 89.92 | 5,682 | -0.91(-1.00%) |
Mar 20, 2017 | 90.84 | 90.98 | 90.63 | 90.83 | 3,944 | -0.04(-0.05%) |
Mar 17, 2017 | 91.72 | 91.72 | 90.87 | 90.87 | 18,348 | -0.16(-0.17%) |
Mar 16, 2017 | 91.23 | 91.23 | 90.98 | 91.03 | 9,047 | +0.11(+0.12%) |
Mar 15, 2017 | 90.10 | 90.92 | 90.05 | 90.92 | 7,083 | +1.10(+1.22%) |
Mar 14, 2017 | 89.82 | 89.87 | 89.60 | 89.82 | 18,285 | -0.31(-0.35%) |
Mar 13, 2017 | 90.18 | 90.37 | 90.08 | 90.13 | 4,273 | +0.17(+0.19%) |
Mar 10, 2017 | 89.74 | 90.01 | 89.64 | 89.96 | 18,744 | +0.67(+0.75%) |
Mar 09, 2017 | 89.39 | 89.46 | 89.21 | 89.29 | 5,767 | -0.06(-0.07%) |
Mar 08, 2017 | 89.61 | 89.68 | 89.35 | 89.35 | 5,281 | -0.37(-0.42%) |
Mar 07, 2017 | 89.85 | 90.11 | 89.70 | 89.72 | 29,217 | -0.21(-0.23%) |
Mar 06, 2017 | 89.85 | 89.93 | 89.65 | 89.93 | 12,544 | -0.16(-0.17%) |
Mar 03, 2017 | 89.90 | 90.09 | 89.67 | 90.09 | 4,757 | +0.29(+0.32%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.78 | 89.80 | 4,465 | -0.63(-0.69%) |
Mar 01, 2017 | 90.25 | 90.71 | 90.18 | 90.43 | 5,263 | +1.00(+1.11%) |
Feb 28, 2017 | 89.52 | 89.64 | 89.23 | 89.43 | 7,490 | -0.09(-0.10%) |
Feb 27, 2017 | 89.62 | 89.70 | 89.27 | 89.52 | 8,461 | -0.02(-0.02%) |
Feb 24, 2017 | 89.63 | 89.70 | 89.42 | 89.54 | 9,276 | -0.55(-0.62%) |
Feb 23, 2017 | 89.99 | 90.10 | 89.98 | 90.10 | 8,252 | +0.32(+0.36%) |
Feb 22, 2017 | 89.57 | 89.77 | 89.57 | 89.78 | 7,448 | +0.03(+0.04%) |
Feb 21, 2017 | 89.25 | 89.74 | 89.25 | 89.74 | 3,105 | +0.50(+0.56%) |
Feb 17, 2017 | 89.25 | 89.25 | 89.25 | 0 | -0.30(-0.33%) | |
Feb 16, 2017 | 89.82 | 89.82 | 89.43 | 89.54 | 9,774 | +0.07(+0.08%) |
Feb 15, 2017 | 89.27 | 89.47 | 89.14 | 89.47 | 3,231 | +0.52(+0.59%) |
Feb 14, 2017 | 88.22 | 88.95 | 88.22 | 88.95 | 17,021 | +0.24(+0.28%) |
Feb 13, 2017 | 90.92 | 92.13 | 88.71 | 88.71 | 7,686 | +0.42(+0.48%) |
Feb 10, 2017 | 88.01 | 88.41 | 87.91 | 88.28 | 7,615 | +0.36(+0.41%) |
Feb 09, 2017 | 87.64 | 87.92 | 87.64 | 87.92 | 1,314 | +0.38(+0.44%) |
Feb 08, 2017 | 87.30 | 87.65 | 87.30 | 87.54 | 5,376 | +0.17(+0.20%) |
Feb 07, 2017 | 87.30 | 87.69 | 87.27 | 87.37 | 9,020 | -0.05(-0.06%) |
Feb 06, 2017 | 88.05 | 88.05 | 87.20 | 87.42 | 14,425 | -0.32(-0.37%) |
Feb 03, 2017 | 88.99 | 88.99 | 87.45 | 87.74 | 6,034 | +0.61(+0.70%) |
Feb 02, 2017 | 86.93 | 87.33 | 86.93 | 87.13 | 5,757 | +0.06(+0.07%) |