Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.37 | 92.42 | 91.93 | 92.24 | 315,481 | +0.53(+0.58%) |
Apr 27, 2017 | 91.24 | 91.75 | 91.09 | 91.71 | 285,702 | +0.76(+0.84%) |
Apr 26, 2017 | 90.76 | 91.19 | 90.71 | 90.95 | 893,063 | +0.44(+0.49%) |
Apr 25, 2017 | 90.11 | 90.76 | 90.03 | 90.51 | 293,385 | +0.86(+0.96%) |
Apr 24, 2017 | 89.35 | 89.70 | 89.31 | 89.65 | 185,032 | +1.13(+1.28%) |
Apr 21, 2017 | 88.78 | 88.78 | 88.29 | 88.52 | 173,500 | -0.11(-0.12%) |
Apr 20, 2017 | 88.27 | 88.79 | 87.95 | 88.63 | 160,775 | +0.60(+0.68%) |
Apr 19, 2017 | 87.99 | 88.55 | 87.88 | 88.03 | 234,657 | +0.33(+0.38%) |
Apr 18, 2017 | 87.67 | 88.00 | 87.41 | 87.70 | 276,371 | -0.22(-0.25%) |
Apr 17, 2017 | 87.11 | 87.94 | 87.00 | 87.92 | 167,113 | +1.06(+1.22%) |
Apr 13, 2017 | 87.13 | 87.55 | 86.84 | 86.86 | 146,833 | -0.39(-0.45%) |
Apr 12, 2017 | 87.55 | 87.80 | 87.16 | 87.25 | 132,568 | -0.37(-0.42%) |
Apr 11, 2017 | 87.55 | 87.77 | 86.91 | 87.62 | 194,658 | -0.04(-0.05%) |
Apr 10, 2017 | 87.61 | 88.11 | 87.49 | 87.66 | 209,875 | +0.13(+0.15%) |
Apr 07, 2017 | 87.61 | 87.75 | 87.20 | 87.53 | 139,843 | -0.18(-0.21%) |
Apr 06, 2017 | 87.82 | 87.84 | 87.34 | 87.71 | 216,471 | +0.09(+0.10%) |
Apr 05, 2017 | 88.16 | 88.80 | 87.48 | 87.62 | 232,919 | -0.28(-0.32%) |
Apr 04, 2017 | 87.83 | 88.18 | 87.69 | 87.90 | 144,947 | -0.15(-0.17%) |
Apr 03, 2017 | 88.17 | 88.29 | 87.22 | 88.05 | 2,515,805 | +0.01(+0.01%) |
Mar 31, 2017 | 88.06 | 88.30 | 87.90 | 88.04 | 168,378 | -0.09(-0.10%) |
Mar 30, 2017 | 88.24 | 88.30 | 87.97 | 88.13 | 224,438 | -0.07(-0.08%) |
Mar 29, 2017 | 87.69 | 88.27 | 87.50 | 88.20 | 235,644 | +0.63(+0.72%) |
Mar 28, 2017 | 87.15 | 87.82 | 86.92 | 87.57 | 289,725 | +0.48(+0.55%) |
Mar 27, 2017 | 86.22 | 87.29 | 85.80 | 87.09 | 495,231 | +0.11(+0.13%) |
Mar 24, 2017 | 87.09 | 87.45 | 86.58 | 86.98 | 655,307 | +0.12(+0.14%) |
Mar 23, 2017 | 86.73 | 87.11 | 86.52 | 86.86 | 222,060 | +0.00(+0.00%) |
Mar 22, 2017 | 86.49 | 86.87 | 86.12 | 86.86 | 315,890 | +0.32(+0.37%) |
Mar 21, 2017 | 88.71 | 88.82 | 86.43 | 86.54 | 264,545 | -1.84(-2.08%) |
Mar 20, 2017 | 88.33 | 88.52 | 88.12 | 88.38 | 176,400 | -0.02(-0.02%) |
Mar 17, 2017 | 88.39 | 88.57 | 88.22 | 88.40 | 857,017 | +0.06(+0.07%) |
Mar 16, 2017 | 88.26 | 88.43 | 88.10 | 88.34 | 440,241 | +0.39(+0.44%) |
Mar 15, 2017 | 87.66 | 88.09 | 87.26 | 87.95 | 229,846 | +0.44(+0.50%) |
Mar 14, 2017 | 87.66 | 87.66 | 86.98 | 87.51 | 172,550 | -0.46(-0.52%) |
Mar 13, 2017 | 87.31 | 88.01 | 87.24 | 87.97 | 201,484 | +0.67(+0.77%) |
Mar 10, 2017 | 87.34 | 87.47 | 86.90 | 87.30 | 156,340 | +0.33(+0.38%) |
Mar 09, 2017 | 86.82 | 87.18 | 86.46 | 86.97 | 147,139 | +0.16(+0.18%) |
Mar 08, 2017 | 86.68 | 87.03 | 86.60 | 86.81 | 183,969 | +0.28(+0.32%) |
Mar 07, 2017 | 86.53 | 86.86 | 86.39 | 86.53 | 170,409 | -0.15(-0.17%) |
Mar 06, 2017 | 86.54 | 86.86 | 86.31 | 86.68 | 137,868 | -0.12(-0.14%) |
Mar 03, 2017 | 86.66 | 86.84 | 86.37 | 86.80 | 236,903 | +0.06(+0.07%) |
Mar 02, 2017 | 87.43 | 87.43 | 86.66 | 86.74 | 340,203 | -0.86(-0.98%) |
Mar 01, 2017 | 87.13 | 87.72 | 86.95 | 87.60 | 491,755 | +1.39(+1.61%) |
Feb 28, 2017 | 87.16 | 87.16 | 86.14 | 86.21 | 651,250 | -1.17(-1.34%) |
Feb 27, 2017 | 87.18 | 87.55 | 86.92 | 87.38 | 1,199,785 | +0.08(+0.09%) |
Feb 24, 2017 | 86.50 | 87.30 | 86.25 | 87.30 | 228,119 | +0.23(+0.26%) |
Feb 23, 2017 | 87.81 | 87.82 | 86.78 | 87.07 | 283,805 | -0.56(-0.64%) |
Feb 22, 2017 | 87.53 | 87.87 | 87.30 | 87.63 | 298,570 | -0.03(-0.03%) |
Feb 21, 2017 | 87.45 | 87.69 | 87.30 | 87.66 | 374,906 | +0.41(+0.47%) |
Feb 17, 2017 | 87.25 | 87.25 | 87.25 | 0 | +0.52(+0.60%) | |
Feb 16, 2017 | 86.95 | 87.21 | 86.45 | 86.73 | 367,298 | -0.33(-0.38%) |
Feb 15, 2017 | 86.71 | 87.26 | 86.54 | 87.06 | 359,235 | +0.55(+0.64%) |
Feb 14, 2017 | 86.45 | 86.63 | 86.12 | 86.51 | 256,645 | +0.05(+0.06%) |
Feb 13, 2017 | 86.52 | 86.74 | 86.45 | 86.46 | 532,873 | +0.14(+0.16%) |
Feb 10, 2017 | 86.36 | 86.62 | 86.19 | 86.32 | 266,700 | +0.16(+0.19%) |
Feb 09, 2017 | 85.90 | 86.40 | 85.79 | 86.16 | 283,843 | +0.21(+0.24%) |
Feb 08, 2017 | 85.75 | 86.04 | 85.00 | 85.95 | 210,087 | +0.15(+0.17%) |
Feb 07, 2017 | 85.59 | 86.03 | 85.49 | 85.80 | 288,318 | +0.38(+0.44%) |
Feb 06, 2017 | 85.23 | 85.42 | 84.96 | 85.42 | 389,150 | +0.14(+0.16%) |
Feb 03, 2017 | 85.26 | 85.54 | 85.15 | 85.28 | 417,329 | +0.01(+0.01%) |
Feb 02, 2017 | 85.10 | 85.61 | 84.45 | 85.27 | 288,200 | -0.09(-0.11%) |