Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.97 | 90.97 | 90.10 | 90.84 | 575,162 | -0.36(-0.40%) |
Apr 27, 2017 | 92.29 | 90.87 | 91.20 | 398,837 | -0.51(-0.55%) | |
Apr 26, 2017 | 92.05 | 92.46 | 91.40 | 91.71 | 860,142 | -0.60(-0.65%) |
Apr 25, 2017 | 91.52 | 92.45 | 91.43 | 92.31 | 672,339 | +0.91(+1.00%) |
Apr 24, 2017 | 94.01 | 94.17 | 90.83 | 91.40 | 888,588 | -1.80(-1.93%) |
Apr 21, 2017 | 93.60 | 93.77 | 92.85 | 93.20 | 976,584 | -0.41(-0.44%) |
Apr 20, 2017 | 93.38 | 93.67 | 92.66 | 93.61 | 989,449 | +0.23(+0.24%) |
Apr 19, 2017 | 93.07 | 93.67 | 92.92 | 93.38 | 718,118 | +0.26(+0.28%) |
Apr 18, 2017 | 92.82 | 93.23 | 92.57 | 93.12 | 626,057 | +0.22(+0.23%) |
Apr 17, 2017 | 91.73 | 92.91 | 91.73 | 92.91 | 861,390 | +1.24(+1.35%) |
Apr 13, 2017 | 91.73 | 92.35 | 91.27 | 91.67 | 953,044 | -0.07(-0.08%) |
Apr 12, 2017 | 91.67 | 92.15 | 91.47 | 91.74 | 574,969 | +0.00(+0.00%) |
Apr 11, 2017 | 91.10 | 91.94 | 90.61 | 91.74 | 761,721 | +0.69(+0.76%) |
Apr 10, 2017 | 90.23 | 91.27 | 90.14 | 91.05 | 968,972 | +0.89(+0.99%) |
Apr 07, 2017 | 90.69 | 90.99 | 90.13 | 90.16 | 1,175,839 | -0.41(-0.45%) |
Apr 06, 2017 | 89.76 | 90.86 | 89.31 | 90.57 | 1,051,045 | +0.98(+1.10%) |
Apr 05, 2017 | 89.84 | 90.38 | 89.29 | 89.59 | 951,531 | -0.23(-0.25%) |
Apr 04, 2017 | 89.38 | 90.22 | 89.38 | 89.81 | 918,405 | +0.40(+0.44%) |
Apr 03, 2017 | 88.93 | 89.53 | 88.69 | 89.42 | 694,212 | +0.19(+0.21%) |
Mar 31, 2017 | 88.68 | 89.36 | 88.63 | 89.23 | 881,311 | +0.57(+0.64%) |
Mar 30, 2017 | 88.54 | 89.05 | 88.13 | 88.67 | 467,639 | +0.00(+0.00%) |
Mar 29, 2017 | 88.49 | 88.93 | 88.05 | 88.67 | 635,352 | -0.02(-0.02%) |
Mar 28, 2017 | 88.59 | 88.90 | 87.59 | 88.68 | 795,028 | +0.21(+0.24%) |
Mar 27, 2017 | 88.66 | 89.36 | 87.33 | 88.47 | 1,237,927 | -0.76(-0.85%) |
Mar 24, 2017 | 89.84 | 90.25 | 89.03 | 89.24 | 784,188 | -0.58(-0.65%) |
Mar 23, 2017 | 89.11 | 90.48 | 88.94 | 89.82 | 709,562 | +0.57(+0.64%) |
Mar 22, 2017 | 89.09 | 89.44 | 87.77 | 89.25 | 1,026,707 | +0.54(+0.61%) |
Mar 21, 2017 | 89.04 | 89.23 | 88.15 | 88.71 | 1,898,147 | +0.58(+0.66%) |
Mar 20, 2017 | 88.51 | 88.83 | 87.69 | 88.12 | 1,877,610 | -0.24(-0.27%) |
Mar 17, 2017 | 88.15 | 89.14 | 88.03 | 88.36 | 20,521,344 | +0.32(+0.36%) |
Mar 16, 2017 | 88.30 | 88.78 | 87.55 | 88.04 | 1,409,113 | -0.43(-0.49%) |
Mar 15, 2017 | 86.88 | 89.00 | 86.65 | 88.47 | 1,982,729 | +1.79(+2.06%) |
Mar 14, 2017 | 87.34 | 87.37 | 85.65 | 86.69 | 1,398,258 | -0.73(-0.83%) |
Mar 13, 2017 | 87.55 | 88.14 | 87.10 | 87.42 | 2,617,960 | +0.22(+0.26%) |
Mar 10, 2017 | 86.44 | 87.63 | 86.34 | 87.19 | 6,793,336 | -3.92(-4.30%) |
Mar 09, 2017 | 92.70 | 93.17 | 90.49 | 91.11 | 733,799 | -1.59(-1.72%) |
Mar 08, 2017 | 93.48 | 93.71 | 92.67 | 92.71 | 645,361 | -1.18(-1.25%) |
Mar 07, 2017 | 94.06 | 94.10 | 93.40 | 93.88 | 427,539 | -0.28(-0.30%) |
Mar 06, 2017 | 93.78 | 94.48 | 93.33 | 94.16 | 489,171 | -0.06(-0.07%) |
Mar 03, 2017 | 93.20 | 94.32 | 92.28 | 94.23 | 527,773 | +0.46(+0.50%) |
Mar 02, 2017 | 94.55 | 94.85 | 92.96 | 93.76 | 706,043 | -0.94(-0.99%) |
Mar 01, 2017 | 95.74 | 95.74 | 94.45 | 94.70 | 1,045,096 | -0.91(-0.95%) |
Feb 28, 2017 | 96.54 | 96.57 | 95.35 | 95.61 | 1,246,792 | -0.93(-0.96%) |
Feb 27, 2017 | 96.41 | 96.93 | 95.98 | 96.54 | 750,099 | +0.22(+0.22%) |
Feb 24, 2017 | 95.25 | 96.57 | 94.96 | 96.32 | 732,730 | +1.07(+1.12%) |
Feb 23, 2017 | 95.29 | 95.74 | 94.59 | 95.25 | 850,955 | +0.30(+0.32%) |
Feb 22, 2017 | 95.05 | 95.87 | 94.04 | 94.95 | 676,281 | +0.02(+0.02%) |
Feb 21, 2017 | 93.22 | 95.00 | 92.87 | 94.93 | 606,505 | +1.67(+1.80%) |
Feb 17, 2017 | 93.26 | 93.26 | 93.26 | 0 | +0.45(+0.48%) | |
Feb 16, 2017 | 92.47 | 93.26 | 92.35 | 92.81 | 608,087 | +0.47(+0.51%) |
Feb 15, 2017 | 91.94 | 92.37 | 90.88 | 92.34 | 633,391 | +0.20(+0.22%) |
Feb 14, 2017 | 91.27 | 92.22 | 90.55 | 92.14 | 1,080,540 | +0.58(+0.63%) |
Feb 13, 2017 | 92.12 | 92.12 | 91.14 | 91.56 | 782,833 | -0.09(-0.10%) |
Feb 10, 2017 | 92.09 | 92.27 | 91.53 | 91.65 | 3,295,653 | -0.49(-0.53%) |
Feb 09, 2017 | 91.98 | 92.47 | 91.55 | 92.14 | 777,442 | +0.35(+0.38%) |
Feb 08, 2017 | 90.77 | 92.21 | 90.21 | 91.78 | 831,412 | +1.04(+1.15%) |
Feb 07, 2017 | 90.29 | 91.36 | 90.29 | 90.74 | 737,963 | +0.44(+0.49%) |
Feb 06, 2017 | 88.86 | 90.39 | 88.71 | 90.30 | 1,298,837 | +1.64(+1.85%) |
Feb 03, 2017 | 88.15 | 88.87 | 87.45 | 88.66 | 989,505 | +1.27(+1.45%) |
Feb 02, 2017 | 87.12 | 87.46 | 86.65 | 87.39 | 875,710 | +0.62(+0.72%) |