Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.40 | 90.21 | 89.26 | 90.10 | 2,456,155 | +0.83(+0.93%) |
Apr 27, 2017 | 91.70 | 91.70 | 89.03 | 89.27 | 5,489,316 | -3.82(-4.10%) |
Apr 26, 2017 | 93.05 | 93.62 | 92.50 | 93.08 | 1,615,265 | +0.08(+0.08%) |
Apr 25, 2017 | 93.23 | 93.59 | 92.60 | 93.01 | 2,098,581 | +0.14(+0.15%) |
Apr 24, 2017 | 93.56 | 93.67 | 92.62 | 92.87 | 1,411,199 | +0.77(+0.83%) |
Apr 21, 2017 | 92.28 | 92.66 | 91.73 | 92.10 | 1,679,849 | -0.26(-0.29%) |
Apr 20, 2017 | 91.42 | 92.49 | 90.86 | 92.36 | 1,569,718 | +1.50(+1.66%) |
Apr 19, 2017 | 91.19 | 91.52 | 90.72 | 90.86 | 1,332,601 | +0.05(+0.06%) |
Apr 18, 2017 | 90.70 | 91.14 | 90.35 | 90.80 | 1,094,295 | -0.26(-0.29%) |
Apr 17, 2017 | 90.21 | 91.14 | 89.46 | 91.07 | 1,208,218 | +1.22(+1.36%) |
Apr 13, 2017 | 90.38 | 90.70 | 89.81 | 89.85 | 1,252,380 | -0.58(-0.64%) |
Apr 12, 2017 | 90.40 | 91.01 | 90.13 | 90.43 | 2,074,308 | -0.35(-0.38%) |
Apr 11, 2017 | 90.69 | 90.87 | 89.97 | 90.78 | 1,657,128 | -0.02(-0.02%) |
Apr 10, 2017 | 91.39 | 91.91 | 90.73 | 90.80 | 1,297,966 | -0.70(-0.76%) |
Apr 07, 2017 | 90.73 | 91.87 | 90.73 | 91.49 | 1,551,798 | +0.14(+0.15%) |
Apr 06, 2017 | 91.25 | 91.84 | 90.78 | 91.35 | 1,210,000 | +0.20(+0.22%) |
Apr 05, 2017 | 91.33 | 92.49 | 90.94 | 91.15 | 1,984,877 | +0.22(+0.24%) |
Apr 04, 2017 | 91.03 | 91.68 | 90.59 | 90.94 | 2,152,420 | -0.18(-0.20%) |
Apr 03, 2017 | 92.14 | 92.58 | 90.08 | 91.11 | 3,156,519 | -1.01(-1.09%) |
Mar 31, 2017 | 92.46 | 93.13 | 91.91 | 92.12 | 2,261,418 | -0.04(-0.04%) |
Mar 30, 2017 | 91.50 | 92.23 | 91.04 | 92.16 | 2,034,313 | +0.27(+0.30%) |
Mar 29, 2017 | 91.90 | 92.18 | 91.35 | 91.89 | 1,189,070 | -0.25(-0.27%) |
Mar 28, 2017 | 91.26 | 92.64 | 90.90 | 92.14 | 2,282,052 | +0.45(+0.49%) |
Mar 27, 2017 | 92.00 | 92.42 | 91.17 | 91.69 | 1,752,277 | -1.27(-1.37%) |
Mar 24, 2017 | 92.74 | 93.37 | 92.30 | 92.96 | 1,885,425 | +0.53(+0.58%) |
Mar 23, 2017 | 92.56 | 93.46 | 92.25 | 92.42 | 2,377,995 | -0.11(-0.12%) |
Mar 22, 2017 | 93.35 | 93.69 | 92.11 | 92.53 | 3,105,362 | -0.74(-0.79%) |
Mar 21, 2017 | 96.49 | 96.83 | 93.18 | 93.27 | 3,252,356 | -2.83(-2.95%) |
Mar 20, 2017 | 96.21 | 96.88 | 95.88 | 96.10 | 1,519,453 | -0.51(-0.53%) |
Mar 17, 2017 | 96.93 | 97.39 | 96.38 | 96.61 | 3,554,633 | -0.12(-0.12%) |
Mar 16, 2017 | 97.18 | 97.31 | 96.32 | 96.73 | 1,468,371 | +0.00(+0.00%) |
Mar 15, 2017 | 97.05 | 97.05 | 96.21 | 96.73 | 1,640,341 | +0.22(+0.23%) |
Mar 14, 2017 | 96.36 | 97.04 | 95.83 | 96.50 | 1,701,863 | -0.29(-0.30%) |
Mar 13, 2017 | 96.26 | 97.05 | 95.93 | 96.80 | 2,441,959 | +0.85(+0.89%) |
Mar 10, 2017 | 96.34 | 96.69 | 95.21 | 95.94 | 1,823,690 | -0.06(-0.06%) |
Mar 09, 2017 | 95.66 | 96.30 | 95.39 | 96.01 | 1,753,521 | +0.47(+0.50%) |
Mar 08, 2017 | 96.06 | 96.50 | 95.50 | 95.53 | 1,577,373 | +0.23(+0.24%) |
Mar 07, 2017 | 95.42 | 95.67 | 95.02 | 95.30 | 1,767,004 | -0.38(-0.39%) |
Mar 06, 2017 | 95.22 | 96.05 | 94.90 | 95.68 | 1,806,648 | +0.00(+0.00%) |
Mar 03, 2017 | 95.90 | 96.20 | 95.29 | 95.68 | 1,422,138 | -0.15(-0.15%) |
Mar 02, 2017 | 98.15 | 98.26 | 95.74 | 95.83 | 2,159,610 | -2.13(-2.17%) |
Mar 01, 2017 | 94.88 | 98.42 | 94.61 | 97.95 | 3,029,056 | +4.27(+4.56%) |
Feb 28, 2017 | 94.45 | 94.68 | 93.56 | 93.68 | 2,439,066 | -1.06(-1.12%) |
Feb 27, 2017 | 94.58 | 95.10 | 93.33 | 94.74 | 1,658,440 | +0.16(+0.17%) |
Feb 24, 2017 | 94.16 | 94.88 | 93.80 | 94.58 | 2,186,180 | +0.08(+0.08%) |
Feb 23, 2017 | 94.55 | 95.25 | 93.77 | 94.50 | 1,814,073 | +0.01(+0.01%) |
Feb 22, 2017 | 93.81 | 95.10 | 93.71 | 94.49 | 2,943,439 | +1.13(+1.21%) |
Feb 21, 2017 | 94.41 | 95.18 | 93.23 | 93.37 | 1,796,576 | -1.21(-1.28%) |
Feb 17, 2017 | 94.58 | 94.58 | 94.58 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 94.18 | 94.53 | 93.22 | 93.97 | 1,530,743 | -0.22(-0.23%) |
Feb 15, 2017 | 93.70 | 94.61 | 92.99 | 94.18 | 1,599,888 | +0.85(+0.91%) |
Feb 14, 2017 | 93.67 | 93.79 | 92.75 | 93.33 | 1,566,449 | -0.29(-0.30%) |
Feb 13, 2017 | 92.29 | 94.02 | 92.13 | 93.62 | 1,920,222 | +1.85(+2.02%) |
Feb 10, 2017 | 91.74 | 92.13 | 91.41 | 91.77 | 1,465,237 | +0.31(+0.34%) |
Feb 09, 2017 | 90.20 | 91.81 | 89.61 | 91.46 | 1,977,765 | +1.55(+1.72%) |
Feb 08, 2017 | 91.29 | 91.41 | 89.16 | 89.91 | 2,617,962 | -1.67(-1.82%) |
Feb 07, 2017 | 92.76 | 92.86 | 91.52 | 91.58 | 2,168,574 | -0.83(-0.90%) |
Feb 06, 2017 | 92.17 | 92.47 | 91.82 | 92.41 | 1,452,082 | -0.11(-0.12%) |
Feb 03, 2017 | 93.90 | 94.15 | 92.05 | 92.52 | 2,136,938 | -1.01(-1.08%) |
Feb 02, 2017 | 92.95 | 95.29 | 91.49 | 93.53 | 2,669,900 | +0.28(+0.30%) |