Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.28 | 96.65 | 96.19 | 96.60 | 2,244,188 | +0.27(+0.28%) |
Apr 27, 2017 | 96.37 | 96.45 | 96.19 | 96.33 | 2,168,644 | -0.02(-0.02%) |
Apr 26, 2017 | 96.02 | 96.46 | 96.02 | 96.35 | 3,092,345 | +0.24(+0.25%) |
Apr 25, 2017 | 95.79 | 96.17 | 95.73 | 96.11 | 2,466,632 | +0.40(+0.42%) |
Apr 24, 2017 | 95.46 | 95.83 | 95.38 | 95.71 | 1,800,512 | +0.37(+0.39%) |
Apr 21, 2017 | 95.41 | 95.41 | 95.10 | 95.33 | 1,984,937 | -0.06(-0.07%) |
Apr 20, 2017 | 95.41 | 95.46 | 94.91 | 95.40 | 3,179,278 | +0.18(+0.19%) |
Apr 19, 2017 | 94.55 | 95.39 | 94.45 | 95.21 | 3,791,207 | +0.84(+0.89%) |
Apr 18, 2017 | 94.27 | 94.62 | 94.24 | 94.37 | 1,636,881 | +0.13(+0.14%) |
Apr 17, 2017 | 94.55 | 94.72 | 94.25 | 94.25 | 2,188,247 | -0.05(-0.06%) |
Apr 13, 2017 | 94.73 | 94.91 | 94.26 | 94.30 | 2,953,767 | -0.42(-0.44%) |
Apr 12, 2017 | 94.93 | 94.99 | 94.69 | 94.72 | 3,407,208 | -0.26(-0.27%) |
Apr 11, 2017 | 95.05 | 95.41 | 94.88 | 94.98 | 2,487,210 | -0.18(-0.19%) |
Apr 10, 2017 | 95.46 | 95.62 | 95.16 | 95.16 | 2,245,468 | -0.35(-0.36%) |
Apr 07, 2017 | 95.46 | 95.73 | 95.41 | 95.51 | 4,519,566 | +0.14(+0.14%) |
Apr 06, 2017 | 95.87 | 95.92 | 95.31 | 95.37 | 4,071,364 | -0.37(-0.38%) |
Apr 05, 2017 | 96.36 | 96.36 | 95.56 | 95.73 | 4,336,449 | -0.23(-0.24%) |
Apr 04, 2017 | 95.69 | 96.15 | 95.32 | 95.96 | 8,557,699 | +0.71(+0.75%) |
Apr 03, 2017 | 94.71 | 95.39 | 94.55 | 95.25 | 3,234,903 | +0.70(+0.74%) |
Mar 31, 2017 | 94.95 | 95.00 | 94.44 | 94.55 | 3,641,901 | -0.23(-0.24%) |
Mar 30, 2017 | 94.39 | 95.27 | 94.22 | 94.78 | 1,857,728 | +0.12(+0.13%) |
Mar 29, 2017 | 94.24 | 94.70 | 94.23 | 94.66 | 1,776,636 | +0.40(+0.43%) |
Mar 28, 2017 | 94.15 | 94.57 | 94.06 | 94.25 | 1,364,318 | -0.04(-0.04%) |
Mar 27, 2017 | 94.02 | 94.42 | 93.82 | 94.29 | 1,294,159 | +0.21(+0.22%) |
Mar 24, 2017 | 93.92 | 94.24 | 93.72 | 94.08 | 2,357,452 | +0.26(+0.28%) |
Mar 23, 2017 | 93.85 | 94.07 | 93.74 | 93.82 | 1,883,557 | -0.03(-0.03%) |
Mar 22, 2017 | 93.93 | 94.08 | 93.72 | 93.84 | 2,233,970 | -0.19(-0.20%) |
Mar 21, 2017 | 94.27 | 94.56 | 93.77 | 94.03 | 3,583,465 | -0.36(-0.38%) |
Mar 20, 2017 | 94.32 | 94.54 | 94.23 | 94.39 | 1,267,857 | +0.05(+0.06%) |
Mar 17, 2017 | 94.27 | 94.44 | 94.01 | 94.34 | 3,389,814 | -0.12(-0.13%) |
Mar 16, 2017 | 94.89 | 94.98 | 94.35 | 94.46 | 4,260,008 | -0.32(-0.34%) |
Mar 15, 2017 | 94.82 | 94.98 | 94.75 | 94.78 | 2,958,206 | -0.05(-0.05%) |
Mar 14, 2017 | 94.91 | 94.99 | 94.74 | 94.82 | 1,827,583 | -0.17(-0.18%) |
Mar 13, 2017 | 95.09 | 95.41 | 94.82 | 94.99 | 3,932,654 | -0.21(-0.22%) |
Mar 10, 2017 | 95.09 | 95.21 | 94.91 | 95.20 | 3,298,215 | +0.27(+0.29%) |
Mar 09, 2017 | 94.78 | 95.02 | 94.78 | 94.93 | 3,395,144 | +0.05(+0.05%) |
Mar 08, 2017 | 94.71 | 95.03 | 94.68 | 94.88 | 6,302,510 | +0.09(+0.10%) |
Mar 07, 2017 | 94.88 | 95.10 | 94.60 | 94.79 | 3,154,703 | -0.11(-0.12%) |
Mar 06, 2017 | 94.59 | 95.09 | 94.36 | 94.90 | 1,680,655 | +0.03(+0.03%) |
Mar 03, 2017 | 94.75 | 94.95 | 94.49 | 94.88 | 1,625,048 | +0.23(+0.24%) |
Mar 02, 2017 | 94.20 | 94.81 | 94.14 | 94.65 | 4,687,947 | +0.37(+0.40%) |
Mar 01, 2017 | 94.27 | 94.49 | 94.05 | 94.27 | 1,968,033 | +0.36(+0.38%) |
Feb 28, 2017 | 93.77 | 94.25 | 93.45 | 93.92 | 1,806,417 | +0.00(+0.00%) |
Feb 27, 2017 | 93.71 | 93.99 | 93.70 | 93.92 | 964,489 | -0.02(-0.02%) |
Feb 24, 2017 | 93.36 | 93.96 | 93.35 | 93.93 | 2,357,551 | +0.22(+0.23%) |
Feb 23, 2017 | 93.77 | 93.99 | 93.60 | 93.72 | 1,497,805 | -0.05(-0.06%) |
Feb 22, 2017 | 93.72 | 93.99 | 93.54 | 93.77 | 1,726,205 | +0.05(+0.05%) |
Feb 21, 2017 | 93.37 | 93.86 | 93.37 | 93.72 | 1,674,911 | +0.18(+0.20%) |
Feb 17, 2017 | 93.54 | 93.54 | 93.54 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 93.77 | 93.85 | 93.55 | 93.62 | 1,171,303 | -0.08(-0.09%) |
Feb 15, 2017 | 93.40 | 93.85 | 93.40 | 93.71 | 1,888,100 | +0.27(+0.29%) |
Feb 14, 2017 | 93.18 | 93.62 | 93.09 | 93.43 | 2,352,338 | +0.02(+0.02%) |
Feb 13, 2017 | 93.27 | 93.62 | 93.04 | 93.41 | 1,598,615 | +0.25(+0.26%) |
Feb 10, 2017 | 92.96 | 93.46 | 92.95 | 93.17 | 2,333,199 | +0.36(+0.38%) |
Feb 09, 2017 | 93.18 | 93.33 | 92.77 | 92.81 | 2,184,513 | -0.44(-0.47%) |
Feb 08, 2017 | 92.69 | 93.32 | 92.30 | 93.25 | 3,743,137 | +0.74(+0.80%) |
Feb 07, 2017 | 91.94 | 92.52 | 91.75 | 92.51 | 2,973,734 | +1.11(+1.22%) |
Feb 06, 2017 | 91.21 | 92.49 | 91.13 | 91.39 | 13,844,743 | +0.54(+0.59%) |
Feb 03, 2017 | 90.44 | 90.89 | 90.34 | 90.86 | 2,014,626 | +0.41(+0.45%) |
Feb 02, 2017 | 89.61 | 90.75 | 89.61 | 90.44 | 3,777,097 | +1.15(+1.29%) |