Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.15 | 91.38 | 91.09 | 91.38 | 6,904,374 | +0.16(+0.17%) |
Apr 27, 2017 | 91.12 | 91.25 | 91.09 | 91.22 | 1,985,810 | +0.08(+0.09%) |
Apr 26, 2017 | 91.04 | 91.14 | 90.98 | 91.13 | 3,459,812 | +0.12(+0.13%) |
Apr 25, 2017 | 91.16 | 91.21 | 90.98 | 91.02 | 2,257,843 | -0.30(-0.33%) |
Apr 24, 2017 | 91.21 | 91.35 | 91.18 | 91.32 | 3,282,730 | -0.13(-0.15%) |
Apr 21, 2017 | 91.50 | 91.58 | 91.42 | 91.45 | 1,840,336 | +0.03(+0.03%) |
Apr 20, 2017 | 91.43 | 91.50 | 91.34 | 91.43 | 2,233,137 | -0.14(-0.16%) |
Apr 19, 2017 | 91.56 | 91.64 | 91.49 | 91.57 | 2,568,772 | -0.14(-0.16%) |
Apr 18, 2017 | 91.51 | 91.75 | 91.49 | 91.71 | 2,833,394 | +0.37(+0.40%) |
Apr 17, 2017 | 91.42 | 91.50 | 91.32 | 91.34 | 1,968,015 | -0.05(-0.05%) |
Apr 13, 2017 | 91.38 | 91.49 | 91.28 | 91.39 | 2,797,618 | +0.12(+0.13%) |
Apr 12, 2017 | 91.11 | 91.34 | 91.08 | 91.28 | 2,908,839 | +0.20(+0.22%) |
Apr 11, 2017 | 90.97 | 91.15 | 90.96 | 91.08 | 2,631,300 | +0.26(+0.29%) |
Apr 10, 2017 | 90.77 | 90.88 | 90.74 | 90.82 | 2,276,134 | +0.12(+0.13%) |
Apr 07, 2017 | 91.00 | 91.08 | 90.68 | 90.70 | 2,132,461 | -0.20(-0.22%) |
Apr 06, 2017 | 90.87 | 90.93 | 90.73 | 90.90 | 2,062,760 | -0.01(-0.01%) |
Apr 05, 2017 | 90.73 | 90.95 | 90.71 | 90.91 | 2,754,738 | +0.10(+0.11%) |
Apr 04, 2017 | 90.84 | 90.88 | 90.77 | 90.81 | 1,945,820 | -0.08(-0.09%) |
Apr 03, 2017 | 90.59 | 90.90 | 90.58 | 90.89 | 6,214,707 | +0.34(+0.37%) |
Mar 31, 2017 | 90.51 | 90.59 | 90.50 | 90.56 | 4,454,015 | +0.07(+0.07%) |
Mar 30, 2017 | 90.58 | 90.63 | 90.46 | 90.49 | 2,077,267 | -0.17(-0.18%) |
Mar 29, 2017 | 90.55 | 90.66 | 90.53 | 90.66 | 2,354,918 | +0.20(+0.22%) |
Mar 28, 2017 | 90.67 | 90.71 | 90.44 | 90.46 | 2,415,385 | -0.21(-0.23%) |
Mar 27, 2017 | 90.69 | 90.74 | 90.59 | 90.66 | 2,368,894 | +0.22(+0.24%) |
Mar 24, 2017 | 90.44 | 90.57 | 90.41 | 90.45 | 4,043,264 | -0.08(-0.08%) |
Mar 23, 2017 | 90.51 | 90.57 | 90.37 | 90.52 | 2,481,742 | +0.02(+0.03%) |
Mar 22, 2017 | 90.51 | 90.60 | 90.45 | 90.50 | 3,167,214 | +0.13(+0.14%) |
Mar 21, 2017 | 90.09 | 90.37 | 90.09 | 90.37 | 2,455,619 | +0.18(+0.20%) |
Mar 20, 2017 | 90.03 | 90.19 | 90.01 | 90.19 | 1,959,110 | +0.13(+0.15%) |
Mar 17, 2017 | 89.91 | 90.07 | 89.89 | 90.05 | 2,837,939 | +0.19(+0.21%) |
Mar 16, 2017 | 89.88 | 89.94 | 89.83 | 89.86 | 2,839,027 | -0.10(-0.11%) |
Mar 15, 2017 | 89.52 | 89.97 | 89.48 | 89.96 | 2,591,437 | +0.52(+0.58%) |
Mar 14, 2017 | 89.38 | 89.51 | 89.38 | 89.45 | 3,161,893 | +0.03(+0.04%) |
Mar 13, 2017 | 89.49 | 89.55 | 89.40 | 89.41 | 1,986,932 | -0.15(-0.17%) |
Mar 10, 2017 | 89.50 | 89.58 | 89.45 | 89.56 | 2,283,482 | +0.13(+0.15%) |
Mar 09, 2017 | 89.58 | 89.60 | 89.41 | 89.43 | 4,225,872 | -0.28(-0.31%) |
Mar 08, 2017 | 89.64 | 89.73 | 89.60 | 89.70 | 3,396,169 | -0.22(-0.24%) |
Mar 07, 2017 | 89.98 | 90.01 | 89.89 | 89.92 | 2,681,160 | -0.12(-0.13%) |
Mar 06, 2017 | 90.10 | 90.14 | 90.00 | 90.04 | 4,406,789 | -0.04(-0.05%) |
Mar 03, 2017 | 90.08 | 90.12 | 89.93 | 90.08 | 5,144,267 | +0.07(+0.07%) |
Mar 02, 2017 | 90.09 | 90.14 | 89.94 | 90.01 | 2,755,159 | -0.17(-0.19%) |
Mar 01, 2017 | 90.25 | 90.26 | 90.13 | 90.18 | 3,929,804 | -0.43(-0.47%) |
Feb 28, 2017 | 90.63 | 90.75 | 90.59 | 90.61 | 4,609,925 | -0.03(-0.03%) |
Feb 27, 2017 | 90.76 | 90.78 | 90.61 | 90.63 | 2,398,755 | -0.17(-0.18%) |
Feb 24, 2017 | 90.70 | 90.85 | 90.65 | 90.80 | 3,206,346 | +0.33(+0.37%) |
Feb 23, 2017 | 90.43 | 90.50 | 90.41 | 90.46 | 2,603,838 | +0.15(+0.17%) |
Feb 22, 2017 | 90.41 | 90.42 | 90.13 | 90.31 | 3,187,830 | +0.06(+0.06%) |
Feb 21, 2017 | 90.16 | 90.34 | 90.15 | 90.26 | 2,377,364 | -0.01(-0.01%) |
Feb 17, 2017 | 90.26 | 90.26 | 90.26 | 0 | +0.20(+0.22%) | |
Feb 16, 2017 | 89.97 | 90.20 | 89.97 | 90.06 | 6,311,612 | +0.19(+0.21%) |
Feb 15, 2017 | 89.90 | 89.96 | 89.85 | 89.87 | 2,567,726 | -0.14(-0.16%) |
Feb 14, 2017 | 90.21 | 90.21 | 89.89 | 90.01 | 3,372,782 | -0.20(-0.22%) |
Feb 13, 2017 | 90.25 | 90.26 | 90.16 | 90.21 | 2,628,850 | -0.13(-0.15%) |
Feb 10, 2017 | 90.18 | 90.36 | 90.18 | 90.35 | 2,839,545 | -0.02(-0.02%) |
Feb 09, 2017 | 90.47 | 90.52 | 90.32 | 90.36 | 3,284,637 | -0.22(-0.24%) |
Feb 08, 2017 | 90.47 | 90.66 | 90.47 | 90.58 | 4,649,646 | +0.26(+0.29%) |
Feb 07, 2017 | 90.21 | 90.45 | 90.17 | 90.32 | 3,192,340 | +0.09(+0.10%) |
Feb 06, 2017 | 90.15 | 90.28 | 90.04 | 90.23 | 2,193,502 | +0.26(+0.29%) |
Feb 03, 2017 | 90.06 | 90.20 | 89.85 | 89.97 | 3,275,429 | +0.03(+0.03%) |
Feb 02, 2017 | 90.01 | 90.11 | 89.92 | 89.95 | 4,190,595 | +0.05(+0.06%) |