Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.11 | 92.19 | 90.98 | 92.14 | 1,253,281 | +0.70(+0.76%) |
Apr 27, 2017 | 91.79 | 92.38 | 91.32 | 91.44 | 1,054,352 | -0.10(-0.11%) |
Apr 26, 2017 | 92.49 | 92.57 | 90.70 | 91.54 | 2,100,358 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.72 | 92.21 | 92.36 | 1,105,614 | +0.02(+0.02%) |
Apr 24, 2017 | 91.66 | 92.49 | 91.66 | 92.34 | 1,015,607 | +0.89(+0.97%) |
Apr 21, 2017 | 92.48 | 92.60 | 91.44 | 91.45 | 1,262,631 | -1.19(-1.29%) |
Apr 20, 2017 | 92.60 | 92.89 | 92.04 | 92.65 | 1,104,207 | +0.14(+0.16%) |
Apr 19, 2017 | 93.29 | 93.48 | 92.27 | 92.50 | 770,845 | -0.72(-0.77%) |
Apr 18, 2017 | 92.57 | 93.67 | 92.50 | 93.22 | 1,006,848 | +0.66(+0.71%) |
Apr 17, 2017 | 92.23 | 92.69 | 92.11 | 92.56 | 654,586 | +0.43(+0.46%) |
Apr 13, 2017 | 92.77 | 92.78 | 92.09 | 92.14 | 671,592 | -0.72(-0.78%) |
Apr 12, 2017 | 92.34 | 92.90 | 91.98 | 92.86 | 700,047 | +0.55(+0.59%) |
Apr 11, 2017 | 92.08 | 92.37 | 91.77 | 92.31 | 865,694 | +0.08(+0.08%) |
Apr 10, 2017 | 93.34 | 93.49 | 92.00 | 92.24 | 1,674,687 | -1.02(-1.10%) |
Apr 07, 2017 | 92.83 | 93.50 | 92.48 | 93.26 | 1,128,654 | +0.55(+0.59%) |
Apr 06, 2017 | 92.88 | 93.05 | 92.41 | 92.71 | 628,907 | -0.16(-0.17%) |
Apr 05, 2017 | 92.41 | 93.50 | 92.16 | 92.88 | 1,071,833 | +0.58(+0.63%) |
Apr 04, 2017 | 92.33 | 92.43 | 91.74 | 92.30 | 1,098,511 | -0.45(-0.49%) |
Apr 03, 2017 | 92.76 | 93.10 | 92.53 | 92.75 | 1,183,990 | -0.28(-0.30%) |
Mar 31, 2017 | 92.72 | 93.40 | 92.18 | 93.03 | 1,214,791 | +0.30(+0.32%) |
Mar 30, 2017 | 93.15 | 93.34 | 92.43 | 92.73 | 1,096,145 | -0.60(-0.65%) |
Mar 29, 2017 | 92.90 | 93.44 | 92.54 | 93.34 | 931,138 | +0.39(+0.42%) |
Mar 28, 2017 | 91.99 | 93.58 | 91.73 | 92.94 | 1,572,336 | +0.76(+0.82%) |
Mar 27, 2017 | 91.68 | 92.42 | 91.50 | 92.19 | 1,003,382 | +0.24(+0.26%) |
Mar 24, 2017 | 92.29 | 92.49 | 91.52 | 91.95 | 933,056 | -0.10(-0.11%) |
Mar 23, 2017 | 91.90 | 92.59 | 91.67 | 92.05 | 830,917 | +0.14(+0.15%) |
Mar 22, 2017 | 92.31 | 92.57 | 91.22 | 91.91 | 1,378,415 | -0.14(-0.16%) |
Mar 21, 2017 | 92.32 | 92.76 | 91.95 | 92.06 | 1,405,212 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.96 | 92.38 | 92.69 | 1,111,531 | -0.14(-0.15%) |
Mar 17, 2017 | 93.46 | 93.46 | 92.78 | 92.83 | 1,599,288 | -0.39(-0.42%) |
Mar 16, 2017 | 93.01 | 93.24 | 92.39 | 93.22 | 709,712 | +0.15(+0.16%) |
Mar 15, 2017 | 92.48 | 93.29 | 92.42 | 93.06 | 1,007,092 | +0.66(+0.71%) |
Mar 14, 2017 | 92.56 | 92.69 | 92.20 | 92.41 | 797,842 | -0.15(-0.17%) |
Mar 13, 2017 | 92.51 | 92.76 | 92.29 | 92.56 | 902,882 | -0.20(-0.21%) |
Mar 10, 2017 | 93.50 | 93.54 | 92.58 | 92.76 | 863,890 | -0.37(-0.39%) |
Mar 09, 2017 | 92.65 | 93.29 | 92.20 | 93.12 | 1,166,906 | +0.67(+0.73%) |
Mar 08, 2017 | 91.97 | 92.60 | 91.39 | 92.45 | 1,992,594 | +0.36(+0.39%) |
Mar 07, 2017 | 92.54 | 92.71 | 92.03 | 92.09 | 943,291 | -0.38(-0.41%) |
Mar 06, 2017 | 91.94 | 92.57 | 91.87 | 92.48 | 910,363 | -0.05(-0.06%) |
Mar 03, 2017 | 92.64 | 92.91 | 92.04 | 92.53 | 1,037,880 | -0.40(-0.43%) |
Mar 02, 2017 | 93.31 | 93.38 | 92.46 | 92.93 | 1,244,133 | -0.23(-0.25%) |
Mar 01, 2017 | 92.48 | 93.58 | 91.81 | 93.16 | 2,006,938 | +0.89(+0.97%) |
Feb 28, 2017 | 92.12 | 92.89 | 92.07 | 92.26 | 1,824,487 | +0.47(+0.51%) |
Feb 27, 2017 | 92.55 | 92.82 | 91.74 | 91.80 | 874,228 | -0.94(-1.01%) |
Feb 24, 2017 | 92.56 | 92.81 | 92.12 | 92.73 | 1,239,696 | +0.21(+0.23%) |
Feb 23, 2017 | 92.04 | 93.08 | 91.94 | 92.52 | 1,034,118 | +0.60(+0.65%) |
Feb 22, 2017 | 91.79 | 92.10 | 91.61 | 91.92 | 986,188 | +0.07(+0.08%) |
Feb 21, 2017 | 91.02 | 92.18 | 90.70 | 91.85 | 1,576,897 | +1.04(+1.15%) |
Feb 17, 2017 | 90.81 | 90.81 | 90.81 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 92.48 | 92.77 | 90.90 | 91.15 | 1,730,451 | -0.97(-1.06%) |
Feb 15, 2017 | 91.45 | 92.36 | 91.17 | 92.12 | 1,249,733 | +0.39(+0.42%) |
Feb 14, 2017 | 91.43 | 91.78 | 90.97 | 91.73 | 810,834 | +0.11(+0.12%) |
Feb 13, 2017 | 91.02 | 91.78 | 90.87 | 91.62 | 773,039 | +0.50(+0.55%) |
Feb 10, 2017 | 91.64 | 91.96 | 90.97 | 91.12 | 1,156,806 | -0.41(-0.45%) |
Feb 09, 2017 | 90.58 | 92.78 | 90.79 | 91.53 | 2,285,971 | +0.96(+1.06%) |
Feb 08, 2017 | 90.59 | 91.02 | 90.35 | 90.58 | 1,055,602 | -0.18(-0.20%) |
Feb 07, 2017 | 90.98 | 91.49 | 90.65 | 90.76 | 1,709,749 | -0.19(-0.20%) |
Feb 06, 2017 | 90.59 | 91.19 | 90.02 | 90.94 | 1,293,351 | +0.36(+0.40%) |
Feb 03, 2017 | 87.72 | 90.97 | 86.03 | 90.58 | 3,199,032 | +1.18(+1.32%) |
Feb 02, 2017 | 89.29 | 89.81 | 88.83 | 89.40 | 1,795,691 | +0.40(+0.45%) |