Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.11 | 92.20 | 90.99 | 92.15 | 1,253,152 | +0.70(+0.76%) |
Apr 27, 2017 | 91.80 | 92.39 | 91.33 | 91.45 | 1,054,243 | -0.10(-0.11%) |
Apr 26, 2017 | 92.50 | 92.58 | 90.71 | 91.55 | 2,100,142 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.73 | 92.22 | 92.37 | 1,105,500 | +0.02(+0.02%) |
Apr 24, 2017 | 91.67 | 92.50 | 91.67 | 92.35 | 1,015,503 | +0.89(+0.97%) |
Apr 21, 2017 | 92.49 | 92.61 | 91.45 | 91.46 | 1,262,501 | -1.19(-1.29%) |
Apr 20, 2017 | 92.61 | 92.90 | 92.05 | 92.66 | 1,104,093 | +0.14(+0.16%) |
Apr 19, 2017 | 93.30 | 93.49 | 92.28 | 92.51 | 770,766 | -0.72(-0.77%) |
Apr 18, 2017 | 92.58 | 93.68 | 92.51 | 93.23 | 1,006,744 | +0.66(+0.71%) |
Apr 17, 2017 | 92.24 | 92.70 | 92.12 | 92.57 | 654,519 | +0.43(+0.46%) |
Apr 13, 2017 | 92.78 | 92.79 | 92.10 | 92.15 | 671,523 | -0.72(-0.78%) |
Apr 12, 2017 | 92.35 | 92.91 | 91.99 | 92.87 | 699,975 | +0.55(+0.59%) |
Apr 11, 2017 | 92.09 | 92.38 | 91.78 | 92.32 | 865,605 | +0.08(+0.08%) |
Apr 10, 2017 | 93.35 | 93.50 | 92.01 | 92.25 | 1,674,515 | -1.02(-1.10%) |
Apr 07, 2017 | 92.84 | 93.51 | 92.49 | 93.27 | 1,128,538 | +0.55(+0.59%) |
Apr 06, 2017 | 92.89 | 93.06 | 92.42 | 92.72 | 628,842 | -0.16(-0.17%) |
Apr 05, 2017 | 92.42 | 93.51 | 92.17 | 92.89 | 1,071,723 | +0.58(+0.63%) |
Apr 04, 2017 | 92.34 | 92.44 | 91.75 | 92.31 | 1,098,398 | -0.45(-0.49%) |
Apr 03, 2017 | 92.77 | 93.11 | 92.54 | 92.76 | 1,183,868 | -0.28(-0.30%) |
Mar 31, 2017 | 92.73 | 93.41 | 92.19 | 93.04 | 1,214,666 | +0.30(+0.32%) |
Mar 30, 2017 | 93.16 | 93.35 | 92.43 | 92.74 | 1,096,032 | -0.60(-0.65%) |
Mar 29, 2017 | 92.91 | 93.45 | 92.55 | 93.35 | 931,043 | +0.39(+0.42%) |
Mar 28, 2017 | 92.00 | 93.59 | 91.74 | 92.95 | 1,572,175 | +0.76(+0.82%) |
Mar 27, 2017 | 91.69 | 92.43 | 91.51 | 92.20 | 1,003,279 | +0.24(+0.26%) |
Mar 24, 2017 | 92.30 | 92.50 | 91.53 | 91.96 | 932,960 | -0.10(-0.11%) |
Mar 23, 2017 | 91.91 | 92.60 | 91.68 | 92.06 | 830,831 | +0.14(+0.15%) |
Mar 22, 2017 | 92.32 | 92.58 | 91.23 | 91.92 | 1,378,273 | -0.14(-0.16%) |
Mar 21, 2017 | 92.33 | 92.77 | 91.96 | 92.07 | 1,405,067 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.97 | 92.39 | 92.70 | 1,111,417 | -0.14(-0.15%) |
Mar 17, 2017 | 93.47 | 93.47 | 92.79 | 92.83 | 1,599,123 | -0.39(-0.42%) |
Mar 16, 2017 | 93.02 | 93.25 | 92.40 | 93.23 | 709,639 | +0.15(+0.16%) |
Mar 15, 2017 | 92.49 | 93.30 | 92.43 | 93.07 | 1,006,989 | +0.66(+0.71%) |
Mar 14, 2017 | 92.57 | 92.70 | 92.21 | 92.42 | 797,760 | -0.15(-0.17%) |
Mar 13, 2017 | 92.52 | 92.77 | 92.30 | 92.57 | 902,789 | -0.20(-0.21%) |
Mar 10, 2017 | 93.51 | 93.55 | 92.59 | 92.77 | 863,801 | -0.37(-0.39%) |
Mar 09, 2017 | 92.66 | 93.29 | 92.21 | 93.13 | 1,166,785 | +0.67(+0.73%) |
Mar 08, 2017 | 91.98 | 92.61 | 91.40 | 92.46 | 1,992,389 | +0.36(+0.39%) |
Mar 07, 2017 | 92.55 | 92.72 | 92.04 | 92.10 | 943,194 | -0.38(-0.41%) |
Mar 06, 2017 | 91.95 | 92.58 | 91.88 | 92.49 | 910,269 | -0.05(-0.06%) |
Mar 03, 2017 | 92.65 | 92.92 | 92.05 | 92.54 | 1,037,774 | -0.40(-0.43%) |
Mar 02, 2017 | 93.32 | 93.39 | 92.47 | 92.94 | 1,244,005 | -0.23(-0.25%) |
Mar 01, 2017 | 92.49 | 93.59 | 91.82 | 93.17 | 2,006,732 | +0.89(+0.97%) |
Feb 28, 2017 | 92.13 | 92.90 | 92.08 | 92.27 | 1,824,299 | +0.47(+0.51%) |
Feb 27, 2017 | 92.56 | 92.83 | 91.74 | 91.80 | 874,138 | -0.94(-1.01%) |
Feb 24, 2017 | 92.57 | 92.82 | 92.13 | 92.74 | 1,239,568 | +0.21(+0.23%) |
Feb 23, 2017 | 92.05 | 93.09 | 91.95 | 92.53 | 1,034,011 | +0.60(+0.65%) |
Feb 22, 2017 | 91.80 | 92.11 | 91.62 | 91.93 | 986,086 | +0.08(+0.08%) |
Feb 21, 2017 | 91.03 | 92.19 | 90.71 | 91.86 | 1,576,735 | +1.04(+1.15%) |
Feb 17, 2017 | 90.82 | 90.82 | 90.82 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 92.49 | 92.78 | 90.91 | 91.15 | 1,730,273 | -0.97(-1.06%) |
Feb 15, 2017 | 91.46 | 92.37 | 91.18 | 92.13 | 1,249,605 | +0.39(+0.42%) |
Feb 14, 2017 | 91.44 | 91.79 | 90.98 | 91.74 | 810,751 | +0.11(+0.12%) |
Feb 13, 2017 | 91.03 | 91.79 | 90.88 | 91.63 | 772,959 | +0.50(+0.55%) |
Feb 10, 2017 | 91.65 | 91.97 | 90.98 | 91.13 | 1,156,687 | -0.41(-0.45%) |
Feb 09, 2017 | 90.59 | 92.79 | 90.80 | 91.54 | 2,285,736 | +0.96(+1.06%) |
Feb 08, 2017 | 90.60 | 91.03 | 90.36 | 90.59 | 1,055,494 | -0.18(-0.20%) |
Feb 07, 2017 | 90.99 | 91.50 | 90.65 | 90.77 | 1,709,573 | -0.19(-0.20%) |
Feb 06, 2017 | 90.60 | 91.20 | 90.03 | 90.95 | 1,293,218 | +0.36(+0.40%) |
Feb 03, 2017 | 87.73 | 90.98 | 86.04 | 90.59 | 3,198,703 | +1.18(+1.32%) |
Feb 02, 2017 | 89.30 | 89.82 | 88.84 | 89.41 | 1,795,507 | +0.40(+0.45%) |