Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 93.46 | 94.31 | 93.46 | 94.00 | 51,032 | -0.03(-0.03%) |
Apr 27, 2017 | 93.71 | 94.28 | 93.48 | 94.03 | 9,957 | +0.05(+0.05%) |
Apr 26, 2017 | 93.46 | 94.08 | 93.37 | 93.98 | 12,461 | +0.60(+0.64%) |
Apr 25, 2017 | 94.33 | 94.56 | 93.28 | 93.38 | 50,170 | -1.84(-1.93%) |
Apr 24, 2017 | 94.75 | 95.46 | 94.63 | 95.22 | 46,370 | -0.65(-0.68%) |
Apr 21, 2017 | 96.38 | 96.73 | 95.80 | 95.87 | 14,415 | -0.20(-0.21%) |
Apr 20, 2017 | 96.16 | 96.23 | 95.62 | 96.07 | 10,594 | -0.40(-0.41%) |
Apr 19, 2017 | 96.64 | 96.73 | 96.07 | 96.46 | 40,382 | -1.01(-1.04%) |
Apr 18, 2017 | 96.42 | 97.47 | 96.25 | 97.47 | 22,701 | +2.14(+2.24%) |
Apr 17, 2017 | 95.97 | 95.97 | 95.21 | 95.34 | 13,327 | -0.68(-0.71%) |
Apr 13, 2017 | 95.98 | 96.23 | 95.39 | 96.02 | 33,387 | +0.40(+0.41%) |
Apr 12, 2017 | 94.95 | 95.74 | 94.51 | 95.62 | 99,653 | +0.64(+0.67%) |
Apr 11, 2017 | 94.14 | 95.09 | 94.14 | 94.98 | 27,850 | +1.48(+1.58%) |
Apr 10, 2017 | 93.47 | 93.99 | 93.18 | 93.50 | 23,312 | +0.59(+0.63%) |
Apr 07, 2017 | 94.08 | 94.54 | 92.81 | 92.92 | 16,432 | -0.51(-0.54%) |
Apr 06, 2017 | 93.41 | 93.45 | 92.61 | 93.42 | 19,370 | -0.14(-0.15%) |
Apr 05, 2017 | 92.69 | 93.67 | 92.65 | 93.56 | 45,209 | +0.48(+0.52%) |
Apr 04, 2017 | 93.62 | 93.87 | 93.08 | 93.08 | 15,603 | -0.96(-1.02%) |
Apr 03, 2017 | 92.69 | 94.28 | 92.69 | 94.04 | 24,141 | +1.25(+1.35%) |
Mar 31, 2017 | 92.18 | 92.83 | 92.14 | 92.79 | 29,857 | +0.28(+0.31%) |
Mar 30, 2017 | 93.27 | 93.36 | 92.48 | 92.51 | 13,156 | -1.18(-1.26%) |
Mar 29, 2017 | 93.07 | 93.71 | 93.07 | 93.68 | 13,260 | +0.80(+0.86%) |
Mar 28, 2017 | 94.28 | 94.28 | 92.72 | 92.88 | 30,450 | -0.90(-0.96%) |
Mar 27, 2017 | 94.08 | 94.43 | 93.45 | 93.78 | 70,749 | +0.66(+0.71%) |
Mar 24, 2017 | 92.45 | 93.44 | 92.45 | 93.12 | 160,570 | +0.61(+0.66%) |
Mar 23, 2017 | 92.96 | 92.96 | 92.31 | 92.51 | 13,544 | -0.17(-0.18%) |
Mar 22, 2017 | 92.72 | 93.09 | 92.43 | 92.68 | 26,759 | +0.49(+0.53%) |
Mar 21, 2017 | 91.06 | 92.21 | 90.92 | 92.19 | 55,874 | +1.14(+1.25%) |
Mar 20, 2017 | 90.28 | 91.10 | 90.12 | 91.05 | 21,120 | +0.62(+0.68%) |
Mar 17, 2017 | 89.94 | 90.62 | 89.77 | 90.43 | 8,630 | +0.93(+1.04%) |
Mar 16, 2017 | 89.81 | 89.89 | 89.26 | 89.51 | 18,687 | -0.70(-0.78%) |
Mar 15, 2017 | 89.25 | 90.59 | 89.25 | 90.21 | 49,851 | +1.52(+1.71%) |
Mar 14, 2017 | 88.39 | 89.11 | 88.39 | 88.69 | 7,134 | +0.68(+0.77%) |
Mar 13, 2017 | 88.38 | 88.73 | 88.01 | 88.01 | 19,303 | -0.73(-0.82%) |
Mar 10, 2017 | 88.83 | 89.03 | 88.33 | 88.74 | 12,225 | +0.35(+0.40%) |
Mar 09, 2017 | 88.91 | 88.91 | 88.31 | 88.39 | 29,643 | -1.02(-1.14%) |
Mar 08, 2017 | 88.94 | 89.54 | 88.79 | 89.41 | 54,705 | -0.74(-0.82%) |
Mar 07, 2017 | 90.08 | 90.37 | 89.91 | 90.14 | 33,708 | -0.39(-0.43%) |
Mar 06, 2017 | 90.93 | 90.93 | 90.34 | 90.53 | 31,039 | -0.63(-0.69%) |
Mar 03, 2017 | 91.11 | 91.26 | 90.34 | 91.16 | 83,552 | +0.31(+0.34%) |
Mar 02, 2017 | 90.85 | 90.90 | 90.45 | 90.85 | 26,566 | -0.43(-0.48%) |
Mar 01, 2017 | 91.30 | 91.50 | 90.78 | 91.29 | 31,730 | -2.62(-2.79%) |
Feb 28, 2017 | 93.43 | 93.97 | 93.43 | 93.90 | 27,053 | +0.65(+0.70%) |
Feb 27, 2017 | 93.84 | 94.06 | 93.11 | 93.25 | 11,935 | -0.65(-0.69%) |
Feb 24, 2017 | 93.07 | 94.29 | 92.96 | 93.90 | 77,984 | +1.54(+1.66%) |
Feb 23, 2017 | 92.30 | 92.40 | 91.98 | 92.36 | 34,271 | +0.35(+0.38%) |
Feb 22, 2017 | 92.61 | 92.71 | 91.26 | 92.01 | 27,994 | +0.14(+0.15%) |
Feb 21, 2017 | 91.55 | 92.45 | 91.39 | 91.87 | 13,533 | -0.20(-0.22%) |
Feb 17, 2017 | 92.07 | 92.07 | 92.07 | 0 | +0.69(+0.75%) | |
Feb 16, 2017 | 91.12 | 92.12 | 90.91 | 91.39 | 45,803 | +0.79(+0.88%) |
Feb 15, 2017 | 90.51 | 90.86 | 90.37 | 90.59 | 13,382 | -0.65(-0.71%) |
Feb 14, 2017 | 92.08 | 92.08 | 90.46 | 91.24 | 36,990 | -0.90(-0.98%) |
Feb 13, 2017 | 92.13 | 92.20 | 91.75 | 92.15 | 29,255 | -0.57(-0.61%) |
Feb 10, 2017 | 91.77 | 92.95 | 91.77 | 92.71 | 11,532 | +0.08(+0.08%) |
Feb 09, 2017 | 93.32 | 93.52 | 92.35 | 92.64 | 33,418 | -1.60(-1.70%) |
Feb 08, 2017 | 93.40 | 94.43 | 93.32 | 94.24 | 61,392 | +2.02(+2.19%) |
Feb 07, 2017 | 91.13 | 92.61 | 91.13 | 92.22 | 33,626 | +0.98(+1.07%) |
Feb 06, 2017 | 91.22 | 91.54 | 90.71 | 91.24 | 11,166 | +0.74(+0.82%) |
Feb 03, 2017 | 90.88 | 91.29 | 89.96 | 90.50 | 29,638 | -0.13(-0.14%) |
Feb 02, 2017 | 91.51 | 91.73 | 90.36 | 90.62 | 42,961 | -0.13(-0.14%) |