Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.44 | 89.64 | 89.21 | 89.27 | 275,026 | -1.05(-1.16%) |
Apr 27, 2017 | 90.64 | 90.72 | 90.14 | 90.31 | 258,965 | -0.41(-0.45%) |
Apr 26, 2017 | 90.74 | 91.07 | 90.64 | 90.73 | 496,629 | +0.98(+1.09%) |
Apr 25, 2017 | 89.65 | 89.93 | 89.60 | 89.75 | 376,375 | +1.43(+1.62%) |
Apr 24, 2017 | 88.48 | 88.54 | 88.08 | 88.32 | 311,956 | +0.34(+0.38%) |
Apr 21, 2017 | 88.20 | 88.52 | 87.88 | 87.98 | 273,886 | +0.48(+0.55%) |
Apr 20, 2017 | 87.22 | 87.63 | 87.20 | 87.50 | 284,148 | +1.14(+1.32%) |
Apr 19, 2017 | 86.67 | 86.77 | 86.26 | 86.36 | 259,260 | -0.58(-0.66%) |
Apr 18, 2017 | 87.19 | 87.22 | 86.74 | 86.94 | 242,028 | -0.66(-0.75%) |
Apr 17, 2017 | 87.44 | 87.67 | 87.25 | 87.60 | 438,462 | +1.60(+1.86%) |
Apr 13, 2017 | 86.78 | 86.80 | 85.99 | 86.00 | 419,344 | -1.04(-1.20%) |
Apr 12, 2017 | 87.49 | 87.49 | 87.00 | 87.04 | 377,335 | -0.79(-0.90%) |
Apr 11, 2017 | 88.14 | 88.15 | 87.55 | 87.83 | 508,013 | +0.35(+0.40%) |
Apr 10, 2017 | 87.59 | 87.90 | 87.35 | 87.48 | 459,726 | +0.06(+0.07%) |
Apr 07, 2017 | 87.30 | 87.58 | 87.19 | 87.43 | 283,106 | +0.34(+0.39%) |
Apr 06, 2017 | 87.24 | 87.41 | 86.95 | 87.09 | 475,169 | -0.53(-0.60%) |
Apr 05, 2017 | 88.35 | 88.35 | 87.55 | 87.62 | 646,726 | -1.54(-1.73%) |
Apr 04, 2017 | 89.20 | 89.44 | 89.04 | 89.16 | 407,565 | -0.42(-0.47%) |
Apr 03, 2017 | 89.66 | 89.81 | 89.08 | 89.58 | 313,215 | -0.08(-0.09%) |
Mar 31, 2017 | 89.92 | 89.92 | 89.49 | 89.66 | 375,916 | -1.19(-1.31%) |
Mar 30, 2017 | 90.80 | 91.05 | 90.71 | 90.85 | 245,694 | -0.16(-0.17%) |
Mar 29, 2017 | 91.02 | 91.08 | 90.89 | 91.01 | 472,603 | -0.16(-0.18%) |
Mar 28, 2017 | 90.75 | 91.31 | 90.67 | 91.17 | 253,212 | +0.55(+0.61%) |
Mar 27, 2017 | 90.05 | 90.80 | 89.83 | 90.62 | 260,990 | +0.30(+0.33%) |
Mar 24, 2017 | 90.11 | 90.53 | 89.96 | 90.32 | 199,370 | +0.69(+0.77%) |
Mar 23, 2017 | 89.66 | 90.09 | 89.47 | 89.63 | 197,203 | -0.26(-0.29%) |
Mar 22, 2017 | 89.94 | 90.02 | 89.31 | 89.89 | 344,400 | -0.45(-0.50%) |
Mar 21, 2017 | 91.39 | 91.53 | 90.12 | 90.34 | 472,396 | -0.49(-0.54%) |
Mar 20, 2017 | 91.05 | 91.32 | 90.79 | 90.84 | 230,084 | -0.17(-0.19%) |
Mar 17, 2017 | 91.35 | 91.44 | 90.89 | 91.01 | 592,405 | -0.84(-0.91%) |
Mar 16, 2017 | 92.22 | 92.42 | 91.78 | 91.84 | 134,861 | +0.00(+0.00%) |
Mar 15, 2017 | 91.35 | 92.05 | 91.27 | 91.84 | 210,250 | +0.93(+1.03%) |
Mar 14, 2017 | 91.22 | 91.32 | 90.84 | 90.91 | 161,078 | -1.06(-1.16%) |
Mar 13, 2017 | 91.95 | 92.31 | 91.91 | 91.97 | 288,177 | +0.60(+0.66%) |
Mar 10, 2017 | 91.52 | 91.63 | 91.16 | 91.37 | 354,341 | +0.38(+0.42%) |
Mar 09, 2017 | 90.92 | 91.17 | 90.74 | 90.99 | 185,564 | +0.32(+0.35%) |
Mar 08, 2017 | 91.28 | 91.31 | 90.64 | 90.67 | 222,424 | -0.69(-0.75%) |
Mar 07, 2017 | 91.39 | 91.69 | 91.24 | 91.36 | 211,589 | -0.21(-0.23%) |
Mar 06, 2017 | 91.76 | 91.76 | 91.44 | 91.57 | 199,742 | -0.35(-0.38%) |
Mar 03, 2017 | 91.87 | 92.08 | 91.70 | 91.92 | 155,160 | -0.04(-0.04%) |
Mar 02, 2017 | 92.12 | 92.36 | 91.78 | 91.96 | 311,622 | -1.09(-1.18%) |
Mar 01, 2017 | 93.12 | 93.25 | 92.87 | 93.06 | 296,435 | +1.29(+1.41%) |
Feb 28, 2017 | 92.13 | 92.17 | 91.64 | 91.77 | 241,686 | -0.88(-0.95%) |
Feb 27, 2017 | 92.22 | 92.68 | 92.19 | 92.65 | 222,752 | +0.38(+0.41%) |
Feb 24, 2017 | 92.38 | 92.48 | 92.04 | 92.27 | 221,911 | -0.67(-0.72%) |
Feb 23, 2017 | 93.01 | 93.18 | 92.77 | 92.94 | 223,933 | +0.15(+0.17%) |
Feb 22, 2017 | 92.63 | 92.82 | 92.51 | 92.78 | 230,510 | +0.08(+0.09%) |
Feb 21, 2017 | 92.52 | 92.94 | 92.31 | 92.70 | 332,274 | +0.49(+0.53%) |
Feb 17, 2017 | 92.21 | 92.21 | 92.21 | 0 | +0.28(+0.31%) | |
Feb 16, 2017 | 91.81 | 92.14 | 91.72 | 91.93 | 241,622 | -0.21(-0.23%) |
Feb 15, 2017 | 92.23 | 92.23 | 91.91 | 92.14 | 233,176 | -0.70(-0.75%) |
Feb 14, 2017 | 92.73 | 92.85 | 92.26 | 92.84 | 285,977 | +0.28(+0.30%) |
Feb 13, 2017 | 92.51 | 92.86 | 92.37 | 92.56 | 510,001 | +1.01(+1.10%) |
Feb 10, 2017 | 91.28 | 91.76 | 91.24 | 91.56 | 464,737 | +0.79(+0.87%) |
Feb 09, 2017 | 90.68 | 90.83 | 90.12 | 90.77 | 549,184 | -1.09(-1.19%) |
Feb 08, 2017 | 91.98 | 91.54 | 91.87 | 306,799 | +0.19(+0.20%) | |
Feb 07, 2017 | 92.05 | 92.07 | 91.43 | 91.68 | 424,601 | -0.22(-0.24%) |
Feb 06, 2017 | 92.62 | 92.85 | 91.44 | 91.90 | 539,962 | -1.47(-1.57%) |
Feb 03, 2017 | 93.03 | 93.64 | 93.02 | 93.37 | 231,237 | +0.48(+0.52%) |
Feb 02, 2017 | 93.03 | 93.07 | 92.43 | 92.89 | 306,792 | -0.59(-0.63%) |