Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.86 | 92.90 | 92.79 | 92.86 | 611,669 | -0.03(-0.04%) |
Apr 27, 2017 | 92.89 | 92.96 | 92.84 | 92.90 | 415,189 | +0.05(+0.05%) |
Apr 26, 2017 | 92.92 | 92.93 | 92.78 | 92.84 | 557,730 | +0.07(+0.07%) |
Apr 25, 2017 | 92.97 | 93.00 | 92.75 | 92.78 | 525,698 | -0.23(-0.25%) |
Apr 24, 2017 | 93.03 | 93.07 | 92.94 | 93.01 | 751,217 | -0.22(-0.24%) |
Apr 21, 2017 | 93.30 | 93.30 | 92.56 | 93.23 | 634,552 | +0.02(+0.02%) |
Apr 20, 2017 | 93.32 | 93.33 | 93.18 | 93.21 | 1,118,618 | -0.11(-0.12%) |
Apr 19, 2017 | 93.37 | 93.37 | 93.27 | 93.32 | 544,944 | -0.07(-0.07%) |
Apr 18, 2017 | 93.26 | 93.40 | 93.21 | 93.39 | 1,091,865 | +0.28(+0.30%) |
Apr 17, 2017 | 93.07 | 93.13 | 93.05 | 93.11 | 528,880 | -0.02(-0.02%) |
Apr 13, 2017 | 93.07 | 93.15 | 93.02 | 93.12 | 398,920 | +0.07(+0.07%) |
Apr 12, 2017 | 92.95 | 93.07 | 92.91 | 93.06 | 652,453 | +0.15(+0.16%) |
Apr 11, 2017 | 92.82 | 92.94 | 92.82 | 92.90 | 637,296 | +0.14(+0.15%) |
Apr 10, 2017 | 92.75 | 92.79 | 92.70 | 92.77 | 605,772 | +0.08(+0.09%) |
Apr 07, 2017 | 92.68 | 92.78 | 92.67 | 92.68 | 808,128 | +0.06(+0.06%) |
Apr 06, 2017 | 92.64 | 92.66 | 92.58 | 92.62 | 701,517 | +0.07(+0.07%) |
Apr 05, 2017 | 92.50 | 92.61 | 92.46 | 92.56 | 622,145 | +0.09(+0.09%) |
Apr 04, 2017 | 92.53 | 92.53 | 92.45 | 92.47 | 659,049 | +0.05(+0.06%) |
Apr 03, 2017 | 92.39 | 92.43 | 92.33 | 92.42 | 2,218,753 | +0.06(+0.06%) |
Mar 31, 2017 | 92.35 | 92.39 | 92.29 | 92.36 | 409,859 | +0.03(+0.04%) |
Mar 30, 2017 | 92.38 | 92.46 | 92.33 | 92.33 | 648,949 | -0.16(-0.17%) |
Mar 29, 2017 | 92.47 | 92.49 | 92.44 | 92.49 | 474,636 | +0.19(+0.20%) |
Mar 28, 2017 | 92.40 | 92.40 | 92.28 | 92.30 | 551,902 | -0.06(-0.06%) |
Mar 27, 2017 | 92.34 | 92.36 | 92.29 | 92.36 | 518,579 | +0.14(+0.16%) |
Mar 24, 2017 | 92.15 | 92.24 | 92.12 | 92.22 | 722,149 | +0.06(+0.06%) |
Mar 23, 2017 | 92.14 | 92.21 | 92.09 | 92.16 | 1,293,578 | +0.07(+0.07%) |
Mar 22, 2017 | 92.07 | 92.12 | 91.99 | 92.09 | 481,898 | +0.11(+0.12%) |
Mar 21, 2017 | 91.72 | 91.98 | 91.72 | 91.98 | 633,887 | +0.24(+0.26%) |
Mar 20, 2017 | 91.64 | 91.78 | 91.64 | 91.74 | 403,339 | +0.09(+0.10%) |
Mar 17, 2017 | 91.57 | 91.73 | 91.56 | 91.65 | 458,366 | +0.05(+0.06%) |
Mar 16, 2017 | 91.67 | 91.67 | 91.58 | 91.60 | 418,134 | -0.06(-0.06%) |
Mar 15, 2017 | 91.46 | 91.68 | 91.36 | 91.66 | 831,862 | +0.29(+0.32%) |
Mar 14, 2017 | 91.34 | 91.42 | 91.30 | 91.37 | 626,018 | +0.03(+0.04%) |
Mar 13, 2017 | 91.38 | 91.44 | 91.29 | 91.34 | 551,061 | +0.00(+0.00%) |
Mar 10, 2017 | 91.33 | 91.39 | 91.30 | 91.34 | 654,539 | +0.09(+0.10%) |
Mar 09, 2017 | 91.34 | 91.39 | 91.23 | 91.24 | 622,407 | -0.17(-0.19%) |
Mar 08, 2017 | 91.41 | 91.49 | 91.33 | 91.41 | 988,190 | -0.15(-0.17%) |
Mar 07, 2017 | 91.58 | 91.59 | 91.53 | 91.57 | 499,107 | -0.02(-0.02%) |
Mar 06, 2017 | 91.57 | 91.65 | 91.54 | 91.58 | 605,659 | -0.03(-0.03%) |
Mar 03, 2017 | 91.75 | 91.75 | 91.54 | 91.61 | 563,570 | -0.11(-0.12%) |
Mar 02, 2017 | 91.73 | 91.77 | 91.62 | 91.72 | 525,116 | -0.04(-0.05%) |
Mar 01, 2017 | 91.86 | 91.92 | 91.66 | 91.76 | 1,058,086 | -0.30(-0.33%) |
Feb 28, 2017 | 92.04 | 92.11 | 92.01 | 92.06 | 657,462 | +0.08(+0.09%) |
Feb 27, 2017 | 92.05 | 92.13 | 91.95 | 91.98 | 1,303,796 | -0.12(-0.13%) |
Feb 24, 2017 | 91.96 | 92.11 | 91.96 | 92.10 | 791,662 | +0.27(+0.29%) |
Feb 23, 2017 | 91.87 | 91.90 | 91.74 | 91.83 | 559,228 | +0.08(+0.08%) |
Feb 22, 2017 | 91.75 | 91.75 | 91.67 | 91.75 | 559,575 | +0.13(+0.14%) |
Feb 21, 2017 | 91.54 | 91.67 | 91.48 | 91.62 | 600,765 | +0.00(+0.00%) |
Feb 17, 2017 | 91.62 | 91.62 | 91.62 | 0 | +0.12(+0.13%) | |
Feb 16, 2017 | 91.46 | 91.52 | 91.34 | 91.50 | 673,960 | +0.23(+0.25%) |
Feb 15, 2017 | 91.38 | 91.44 | 91.21 | 91.28 | 931,468 | -0.16(-0.18%) |
Feb 14, 2017 | 91.66 | 91.72 | 91.42 | 91.44 | 581,964 | -0.25(-0.27%) |
Feb 13, 2017 | 91.71 | 91.77 | 91.59 | 91.68 | 725,438 | -0.07(-0.07%) |
Feb 10, 2017 | 91.66 | 91.77 | 91.66 | 91.75 | 541,767 | +0.02(+0.02%) |
Feb 09, 2017 | 91.84 | 91.90 | 91.71 | 91.73 | 594,150 | -0.22(-0.24%) |
Feb 08, 2017 | 91.99 | 92.00 | 91.85 | 91.95 | 859,333 | +0.19(+0.20%) |
Feb 07, 2017 | 91.73 | 91.82 | 91.66 | 91.77 | 888,408 | +0.07(+0.07%) |
Feb 06, 2017 | 91.78 | 91.79 | 91.55 | 91.70 | 1,738,951 | +0.15(+0.17%) |
Feb 03, 2017 | 91.67 | 91.77 | 91.49 | 91.55 | 1,924,165 | -0.03(-0.04%) |
Feb 02, 2017 | 91.68 | 91.68 | 91.50 | 91.58 | 804,287 | +0.14(+0.15%) |