Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.64 | 97.64 | 97.20 | 97.29 | 25,873 | -0.54(-0.56%) |
Apr 27, 2017 | 97.93 | 97.93 | 97.33 | 97.83 | 16,586 | -1.28(-1.29%) |
Apr 26, 2017 | 99.35 | 99.49 | 98.92 | 99.11 | 30,740 | -1.70(-1.69%) |
Apr 25, 2017 | 100.01 | 100.86 | 100.01 | 100.81 | 31,371 | +0.35(+0.35%) |
Apr 24, 2017 | 100.27 | 100.92 | 100.01 | 100.46 | 42,052 | +5.21(+5.47%) |
Apr 21, 2017 | 95.28 | 95.34 | 94.95 | 95.25 | 19,255 | +0.33(+0.35%) |
Apr 20, 2017 | 95.12 | 95.32 | 94.78 | 94.92 | 22,353 | +0.06(+0.06%) |
Apr 19, 2017 | 95.85 | 95.85 | 94.75 | 94.86 | 31,276 | -1.18(-1.23%) |
Apr 18, 2017 | 96.11 | 96.27 | 95.55 | 96.04 | 22,622 | -0.59(-0.62%) |
Apr 17, 2017 | 96.72 | 96.85 | 95.74 | 96.63 | 63,953 | +0.37(+0.39%) |
Apr 13, 2017 | 96.58 | 96.65 | 95.95 | 96.26 | 31,254 | -1.12(-1.15%) |
Apr 12, 2017 | 97.15 | 97.39 | 96.85 | 97.38 | 29,162 | -0.07(-0.07%) |
Apr 11, 2017 | 98.11 | 98.14 | 96.66 | 97.45 | 106,688 | -0.79(-0.80%) |
Apr 10, 2017 | 98.30 | 98.60 | 98.19 | 98.24 | 27,801 | -0.55(-0.56%) |
Apr 07, 2017 | 98.88 | 99.15 | 98.69 | 98.79 | 15,043 | -0.69(-0.69%) |
Apr 06, 2017 | 99.46 | 99.69 | 99.17 | 99.48 | 39,571 | +0.23(+0.23%) |
Apr 05, 2017 | 99.73 | 100.18 | 99.14 | 99.25 | 20,853 | -1.01(-1.01%) |
Apr 04, 2017 | 99.44 | 100.26 | 99.44 | 100.26 | 46,319 | +0.68(+0.68%) |
Apr 03, 2017 | 99.67 | 99.82 | 98.92 | 99.58 | 42,818 | +0.41(+0.41%) |
Mar 31, 2017 | 99.08 | 99.44 | 98.83 | 99.17 | 18,990 | -0.10(-0.10%) |
Mar 30, 2017 | 99.62 | 100.03 | 99.23 | 99.28 | 28,647 | +0.18(+0.18%) |
Mar 29, 2017 | 99.03 | 99.20 | 98.86 | 99.10 | 48,570 | +0.00(+0.00%) |
Mar 28, 2017 | 98.10 | 99.33 | 98.04 | 99.10 | 41,345 | +1.10(+1.12%) |
Mar 27, 2017 | 97.56 | 98.00 | 97.27 | 98.00 | 16,312 | +0.35(+0.36%) |
Mar 24, 2017 | 97.18 | 97.70 | 97.15 | 97.65 | 15,130 | +1.14(+1.18%) |
Mar 23, 2017 | 95.71 | 96.73 | 95.71 | 96.51 | 33,814 | +0.62(+0.65%) |
Mar 22, 2017 | 95.42 | 95.95 | 95.27 | 95.89 | 19,975 | +0.43(+0.45%) |
Mar 21, 2017 | 96.75 | 96.83 | 95.33 | 95.46 | 34,106 | -0.16(-0.16%) |
Mar 20, 2017 | 95.78 | 96.02 | 95.40 | 95.61 | 25,162 | -0.27(-0.28%) |
Mar 17, 2017 | 96.34 | 96.46 | 95.84 | 95.89 | 25,313 | -0.83(-0.86%) |
Mar 16, 2017 | 96.89 | 96.89 | 96.24 | 96.72 | 38,484 | +0.48(+0.50%) |
Mar 15, 2017 | 94.64 | 96.24 | 94.60 | 96.23 | 25,194 | +1.75(+1.85%) |
Mar 14, 2017 | 94.62 | 94.72 | 94.40 | 94.48 | 36,631 | -0.52(-0.54%) |
Mar 13, 2017 | 94.90 | 95.23 | 94.90 | 95.00 | 20,898 | -0.44(-0.47%) |
Mar 10, 2017 | 95.85 | 95.86 | 95.04 | 95.44 | 39,749 | -0.20(-0.21%) |
Mar 09, 2017 | 95.69 | 96.25 | 95.34 | 95.64 | 25,084 | +0.39(+0.41%) |
Mar 08, 2017 | 95.60 | 95.65 | 95.01 | 95.25 | 26,259 | -0.36(-0.38%) |
Mar 07, 2017 | 95.65 | 95.87 | 95.42 | 95.61 | 24,010 | +0.05(+0.06%) |
Mar 06, 2017 | 95.70 | 95.70 | 95.12 | 95.56 | 26,469 | -0.40(-0.42%) |
Mar 03, 2017 | 95.05 | 96.01 | 94.96 | 95.96 | 74,318 | +0.92(+0.97%) |
Mar 02, 2017 | 95.54 | 95.65 | 94.98 | 95.04 | 121,958 | -0.10(-0.11%) |
Mar 01, 2017 | 94.00 | 95.20 | 93.98 | 95.14 | 66,660 | +1.95(+2.09%) |
Feb 28, 2017 | 93.16 | 93.60 | 93.10 | 93.19 | 21,399 | +0.12(+0.13%) |
Feb 27, 2017 | 92.55 | 93.32 | 92.50 | 93.07 | 44,932 | +0.48(+0.52%) |
Feb 24, 2017 | 91.98 | 92.59 | 91.98 | 92.59 | 23,167 | -2.53(-2.66%) |
Feb 23, 2017 | 95.64 | 95.74 | 94.85 | 95.12 | 21,860 | -0.03(-0.03%) |
Feb 22, 2017 | 94.56 | 95.15 | 94.44 | 95.15 | 23,659 | -0.36(-0.38%) |
Feb 21, 2017 | 94.74 | 95.51 | 94.61 | 95.51 | 41,734 | +0.76(+0.80%) |
Feb 17, 2017 | 94.75 | 94.75 | 94.75 | 0 | -0.66(-0.69%) | |
Feb 16, 2017 | 95.27 | 95.49 | 95.21 | 95.41 | 18,459 | -0.03(-0.03%) |
Feb 15, 2017 | 94.52 | 95.44 | 94.43 | 95.44 | 62,022 | +0.27(+0.28%) |
Feb 14, 2017 | 95.42 | 95.42 | 94.81 | 95.17 | 26,474 | -0.18(-0.19%) |
Feb 13, 2017 | 96.11 | 96.24 | 95.22 | 95.35 | 26,131 | +1.01(+1.07%) |
Feb 10, 2017 | 94.11 | 94.39 | 94.11 | 94.34 | 15,867 | +0.23(+0.25%) |
Feb 09, 2017 | 93.74 | 94.20 | 93.73 | 94.11 | 20,260 | +0.31(+0.33%) |
Feb 08, 2017 | 93.91 | 93.49 | 93.80 | 39,154 | -1.29(-1.36%) | |
Feb 07, 2017 | 94.83 | 95.38 | 94.83 | 95.09 | 19,409 | +0.98(+1.04%) |
Feb 06, 2017 | 94.50 | 94.83 | 93.59 | 94.11 | 41,548 | -2.08(-2.16%) |
Feb 03, 2017 | 95.85 | 96.19 | 95.50 | 96.19 | 32,110 | -0.40(-0.41%) |
Feb 02, 2017 | 97.10 | 97.20 | 96.38 | 96.59 | 18,531 | -0.19(-0.20%) |