Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.12 | 90.22 | 88.67 | 88.91 | 1,013,416 | -1.06(-1.18%) |
Apr 27, 2017 | 90.05 | 90.31 | 89.15 | 89.97 | 895,019 | -0.06(-0.06%) |
Apr 26, 2017 | 89.57 | 90.55 | 89.48 | 90.02 | 893,779 | +0.43(+0.48%) |
Apr 25, 2017 | 89.47 | 89.88 | 89.34 | 89.59 | 1,083,846 | +0.74(+0.83%) |
Apr 24, 2017 | 88.88 | 89.93 | 88.59 | 88.85 | 1,096,474 | +1.90(+2.19%) |
Apr 21, 2017 | 86.70 | 87.21 | 86.03 | 86.95 | 1,089,356 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.00 | 85.69 | 86.86 | 1,099,176 | +1.07(+1.24%) |
Apr 19, 2017 | 86.69 | 87.18 | 85.53 | 85.80 | 923,158 | -0.19(-0.22%) |
Apr 18, 2017 | 85.90 | 86.64 | 85.60 | 85.99 | 1,597,953 | -0.79(-0.91%) |
Apr 17, 2017 | 86.33 | 86.90 | 85.65 | 86.78 | 2,207,635 | +0.22(+0.25%) |
Apr 13, 2017 | 87.34 | 87.34 | 84.67 | 86.56 | 3,293,557 | -1.72(-1.95%) |
Apr 12, 2017 | 88.30 | 88.63 | 87.74 | 88.28 | 1,321,902 | -0.12(-0.13%) |
Apr 11, 2017 | 87.88 | 88.41 | 87.36 | 88.39 | 1,285,976 | -0.03(-0.03%) |
Apr 10, 2017 | 88.12 | 88.85 | 87.47 | 88.42 | 1,309,035 | +0.14(+0.16%) |
Apr 07, 2017 | 88.14 | 88.94 | 88.03 | 88.28 | 1,371,698 | -0.83(-0.93%) |
Apr 06, 2017 | 88.08 | 89.32 | 87.40 | 89.10 | 893,638 | +0.95(+1.08%) |
Apr 05, 2017 | 90.20 | 90.20 | 87.92 | 88.15 | 1,630,631 | -1.14(-1.28%) |
Apr 04, 2017 | 89.09 | 90.16 | 88.95 | 89.29 | 1,398,023 | -0.39(-0.44%) |
Apr 03, 2017 | 90.24 | 90.39 | 89.18 | 89.69 | 1,030,461 | -0.36(-0.39%) |
Mar 31, 2017 | 90.66 | 90.93 | 89.90 | 90.04 | 670,237 | -0.75(-0.82%) |
Mar 30, 2017 | 88.35 | 90.90 | 88.35 | 90.79 | 996,713 | +2.46(+2.78%) |
Mar 29, 2017 | 88.73 | 89.00 | 87.95 | 88.33 | 945,989 | -0.67(-0.75%) |
Mar 28, 2017 | 86.56 | 89.45 | 86.24 | 89.00 | 1,155,331 | +2.29(+2.65%) |
Mar 27, 2017 | 85.20 | 86.79 | 84.50 | 86.71 | 1,715,795 | -0.56(-0.64%) |
Mar 24, 2017 | 87.62 | 87.97 | 86.72 | 87.27 | 807,413 | +0.18(+0.21%) |
Mar 23, 2017 | 87.34 | 88.40 | 86.97 | 87.09 | 1,267,809 | -0.36(-0.42%) |
Mar 22, 2017 | 86.89 | 88.12 | 85.88 | 87.45 | 1,222,260 | -0.11(-0.12%) |
Mar 21, 2017 | 90.69 | 90.69 | 86.20 | 87.56 | 1,908,715 | -2.47(-2.74%) |
Mar 20, 2017 | 91.07 | 91.29 | 89.96 | 90.02 | 860,579 | -1.25(-1.37%) |
Mar 17, 2017 | 91.82 | 92.11 | 90.54 | 91.27 | 3,398,628 | -0.29(-0.31%) |
Mar 16, 2017 | 91.36 | 91.75 | 90.71 | 91.56 | 1,144,943 | +0.84(+0.93%) |
Mar 15, 2017 | 92.67 | 92.68 | 90.48 | 90.71 | 1,201,819 | -1.59(-1.73%) |
Mar 14, 2017 | 91.63 | 92.32 | 91.02 | 92.31 | 609,214 | +0.01(+0.01%) |
Mar 13, 2017 | 92.35 | 92.52 | 91.75 | 92.30 | 1,115,731 | -0.04(-0.04%) |
Mar 10, 2017 | 93.03 | 93.05 | 91.43 | 92.34 | 1,244,384 | -0.08(-0.08%) |
Mar 09, 2017 | 92.38 | 92.76 | 91.93 | 92.41 | 1,037,333 | +0.36(+0.40%) |
Mar 08, 2017 | 92.19 | 92.94 | 91.94 | 92.05 | 1,711,704 | +0.73(+0.80%) |
Mar 07, 2017 | 92.01 | 92.03 | 91.08 | 91.32 | 3,288,101 | -1.75(-1.88%) |
Mar 06, 2017 | 92.42 | 93.52 | 91.42 | 93.06 | 1,127,090 | +0.10(+0.10%) |
Mar 03, 2017 | 92.25 | 93.05 | 91.94 | 92.97 | 1,311,938 | +1.02(+1.11%) |
Mar 02, 2017 | 93.01 | 93.10 | 91.71 | 91.95 | 887,986 | -1.06(-1.14%) |
Mar 01, 2017 | 92.20 | 93.28 | 91.99 | 93.01 | 1,883,683 | +2.95(+3.27%) |
Feb 28, 2017 | 91.06 | 91.63 | 89.98 | 90.06 | 1,735,623 | -1.49(-1.63%) |
Feb 27, 2017 | 91.75 | 91.90 | 91.15 | 91.55 | 1,409,422 | +0.09(+0.09%) |
Feb 24, 2017 | 91.04 | 91.46 | 90.63 | 91.46 | 697,706 | -0.47(-0.51%) |
Feb 23, 2017 | 92.08 | 92.42 | 91.44 | 91.93 | 1,008,779 | +0.06(+0.06%) |
Feb 22, 2017 | 91.55 | 92.28 | 91.11 | 91.87 | 816,854 | +0.00(+0.00%) |
Feb 21, 2017 | 92.26 | 92.68 | 91.61 | 91.87 | 1,018,096 | +0.12(+0.13%) |
Feb 17, 2017 | 91.76 | 91.76 | 91.76 | 0 | -0.15(-0.17%) | |
Feb 16, 2017 | 92.65 | 92.94 | 91.69 | 91.91 | 1,165,881 | -0.98(-1.05%) |
Feb 15, 2017 | 93.10 | 93.21 | 92.24 | 92.89 | 969,741 | +0.35(+0.37%) |
Feb 14, 2017 | 92.26 | 93.12 | 91.89 | 92.55 | 981,575 | +0.04(+0.04%) |
Feb 13, 2017 | 91.78 | 93.38 | 91.61 | 92.51 | 1,376,450 | +1.48(+1.62%) |
Feb 10, 2017 | 91.55 | 91.90 | 90.45 | 91.03 | 582,070 | -0.13(-0.15%) |
Feb 09, 2017 | 89.80 | 91.20 | 89.56 | 91.16 | 559,327 | +1.66(+1.86%) |
Feb 08, 2017 | 89.73 | 89.75 | 88.92 | 89.50 | 513,092 | -0.84(-0.92%) |
Feb 07, 2017 | 91.31 | 91.50 | 90.23 | 90.34 | 474,281 | -0.50(-0.55%) |
Feb 06, 2017 | 90.63 | 91.12 | 90.44 | 90.84 | 693,490 | -0.33(-0.36%) |
Feb 03, 2017 | 90.98 | 91.47 | 90.29 | 91.16 | 672,914 | +1.42(+1.58%) |
Feb 02, 2017 | 89.75 | 90.10 | 89.03 | 89.74 | 605,390 | -0.37(-0.42%) |