Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.39 | 90.20 | 89.25 | 90.09 | 2,456,407 | +0.83(+0.93%) |
Apr 27, 2017 | 91.69 | 91.69 | 89.02 | 89.26 | 5,489,879 | -3.81(-4.10%) |
Apr 26, 2017 | 93.04 | 93.61 | 92.49 | 93.07 | 1,615,431 | +0.08(+0.08%) |
Apr 25, 2017 | 93.22 | 93.58 | 92.59 | 93.00 | 2,098,796 | +0.14(+0.15%) |
Apr 24, 2017 | 93.55 | 93.66 | 92.61 | 92.86 | 1,411,344 | +0.77(+0.83%) |
Apr 21, 2017 | 92.27 | 92.66 | 91.72 | 92.09 | 1,680,022 | -0.26(-0.29%) |
Apr 20, 2017 | 91.41 | 92.48 | 90.85 | 92.35 | 1,569,879 | +1.50(+1.66%) |
Apr 19, 2017 | 91.18 | 91.52 | 90.71 | 90.85 | 1,332,738 | +0.05(+0.06%) |
Apr 18, 2017 | 90.69 | 91.14 | 90.34 | 90.79 | 1,094,408 | -0.26(-0.29%) |
Apr 17, 2017 | 90.20 | 91.13 | 89.45 | 91.06 | 1,208,342 | +1.22(+1.35%) |
Apr 13, 2017 | 90.37 | 90.69 | 89.80 | 89.84 | 1,252,509 | -0.58(-0.64%) |
Apr 12, 2017 | 90.39 | 91.00 | 90.12 | 90.42 | 2,074,521 | -0.35(-0.38%) |
Apr 11, 2017 | 90.68 | 90.86 | 89.96 | 90.77 | 1,657,298 | -0.02(-0.02%) |
Apr 10, 2017 | 91.38 | 91.90 | 90.72 | 90.79 | 1,298,099 | -0.70(-0.76%) |
Apr 07, 2017 | 90.72 | 91.86 | 90.72 | 91.48 | 1,551,957 | +0.14(+0.15%) |
Apr 06, 2017 | 91.24 | 91.83 | 90.77 | 91.34 | 1,210,125 | +0.20(+0.22%) |
Apr 05, 2017 | 91.32 | 92.48 | 90.93 | 91.14 | 1,985,081 | +0.22(+0.24%) |
Apr 04, 2017 | 91.02 | 91.67 | 90.58 | 90.93 | 2,152,641 | -0.18(-0.20%) |
Apr 03, 2017 | 92.13 | 92.57 | 90.07 | 91.10 | 3,156,843 | -1.01(-1.09%) |
Mar 31, 2017 | 92.45 | 93.12 | 91.90 | 92.11 | 2,261,650 | -0.04(-0.04%) |
Mar 30, 2017 | 91.49 | 92.22 | 91.03 | 92.15 | 2,034,521 | +0.27(+0.30%) |
Mar 29, 2017 | 91.89 | 92.17 | 91.34 | 91.88 | 1,189,192 | -0.25(-0.27%) |
Mar 28, 2017 | 91.25 | 92.63 | 90.90 | 92.13 | 2,282,286 | +0.45(+0.49%) |
Mar 27, 2017 | 91.99 | 92.41 | 91.16 | 91.68 | 1,752,457 | -1.27(-1.37%) |
Mar 24, 2017 | 92.73 | 93.36 | 92.29 | 92.95 | 1,885,618 | +0.53(+0.58%) |
Mar 23, 2017 | 92.55 | 93.45 | 92.24 | 92.41 | 2,378,239 | -0.11(-0.12%) |
Mar 22, 2017 | 93.34 | 93.68 | 92.10 | 92.52 | 3,105,681 | -0.74(-0.79%) |
Mar 21, 2017 | 96.48 | 96.82 | 93.17 | 93.26 | 3,252,689 | -2.83(-2.95%) |
Mar 20, 2017 | 96.20 | 96.87 | 95.87 | 96.09 | 1,519,609 | -0.51(-0.53%) |
Mar 17, 2017 | 96.92 | 97.38 | 96.37 | 96.60 | 3,554,998 | -0.12(-0.12%) |
Mar 16, 2017 | 97.17 | 97.30 | 96.31 | 96.72 | 1,468,522 | +0.00(+0.00%) |
Mar 15, 2017 | 97.04 | 97.04 | 96.20 | 96.72 | 1,640,509 | +0.22(+0.23%) |
Mar 14, 2017 | 96.35 | 97.03 | 95.82 | 96.49 | 1,702,037 | -0.29(-0.30%) |
Mar 13, 2017 | 96.25 | 97.04 | 95.92 | 96.79 | 2,442,210 | +0.85(+0.89%) |
Mar 10, 2017 | 96.33 | 96.68 | 95.20 | 95.93 | 1,823,877 | -0.06(-0.06%) |
Mar 09, 2017 | 95.65 | 96.29 | 95.38 | 96.00 | 1,753,701 | +0.47(+0.50%) |
Mar 08, 2017 | 96.05 | 96.49 | 95.49 | 95.52 | 1,577,535 | +0.23(+0.24%) |
Mar 07, 2017 | 95.41 | 95.66 | 95.01 | 95.29 | 1,767,185 | -0.38(-0.40%) |
Mar 06, 2017 | 95.21 | 96.04 | 94.89 | 95.67 | 1,806,833 | +0.00(+0.00%) |
Mar 03, 2017 | 95.89 | 96.19 | 95.28 | 95.67 | 1,422,284 | -0.15(-0.15%) |
Mar 02, 2017 | 98.14 | 98.25 | 95.73 | 95.82 | 2,159,832 | -2.13(-2.17%) |
Mar 01, 2017 | 94.87 | 98.41 | 94.61 | 97.94 | 3,029,367 | +4.27(+4.56%) |
Feb 28, 2017 | 94.44 | 94.67 | 93.55 | 93.67 | 2,439,316 | -1.06(-1.12%) |
Feb 27, 2017 | 94.57 | 95.09 | 93.32 | 94.73 | 1,658,610 | +0.16(+0.17%) |
Feb 24, 2017 | 94.15 | 94.87 | 93.79 | 94.57 | 2,186,404 | +0.08(+0.08%) |
Feb 23, 2017 | 94.54 | 95.25 | 93.76 | 94.49 | 1,814,259 | +0.01(+0.01%) |
Feb 22, 2017 | 93.80 | 95.09 | 93.70 | 94.48 | 2,943,741 | +1.13(+1.21%) |
Feb 21, 2017 | 94.40 | 95.17 | 93.22 | 93.36 | 1,796,761 | -1.21(-1.28%) |
Feb 17, 2017 | 94.57 | 94.57 | 94.57 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 94.17 | 94.52 | 93.21 | 93.96 | 1,530,900 | -0.22(-0.23%) |
Feb 15, 2017 | 93.69 | 94.61 | 92.98 | 94.17 | 1,600,052 | +0.85(+0.91%) |
Feb 14, 2017 | 93.66 | 93.78 | 92.74 | 93.32 | 1,566,610 | -0.29(-0.30%) |
Feb 13, 2017 | 92.28 | 94.01 | 92.12 | 93.61 | 1,920,419 | +1.85(+2.02%) |
Feb 10, 2017 | 91.73 | 92.12 | 91.40 | 91.76 | 1,465,388 | +0.31(+0.34%) |
Feb 09, 2017 | 90.19 | 91.80 | 89.60 | 91.45 | 1,977,968 | +1.55(+1.72%) |
Feb 08, 2017 | 91.28 | 91.40 | 89.15 | 89.90 | 2,618,230 | -1.67(-1.82%) |
Feb 07, 2017 | 92.75 | 92.85 | 91.51 | 91.57 | 2,168,797 | -0.83(-0.90%) |
Feb 06, 2017 | 92.16 | 92.46 | 91.81 | 92.40 | 1,452,230 | -0.11(-0.12%) |
Feb 03, 2017 | 93.89 | 94.14 | 92.04 | 92.51 | 2,137,157 | -1.01(-1.08%) |
Feb 02, 2017 | 92.94 | 95.28 | 91.48 | 93.52 | 2,670,174 | +0.28(+0.30%) |