Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 99.38 | 100.12 | 99.34 | 100.00 | 1,314,395 | +0.67(+0.67%) |
Apr 27, 2017 | 99.42 | 100.29 | 98.96 | 99.33 | 827,037 | -0.11(-0.11%) |
Apr 26, 2017 | 99.26 | 99.67 | 98.46 | 99.44 | 731,039 | +0.19(+0.19%) |
Apr 25, 2017 | 98.65 | 99.58 | 98.58 | 99.24 | 769,538 | +1.16(+1.18%) |
Apr 24, 2017 | 97.34 | 98.19 | 97.21 | 98.09 | 1,017,252 | +1.59(+1.65%) |
Apr 21, 2017 | 96.96 | 97.34 | 96.31 | 96.50 | 1,205,196 | -0.39(-0.40%) |
Apr 20, 2017 | 97.45 | 97.55 | 96.76 | 96.88 | 968,052 | -0.29(-0.30%) |
Apr 19, 2017 | 97.37 | 98.18 | 96.75 | 97.18 | 1,033,244 | +0.06(+0.07%) |
Apr 18, 2017 | 95.44 | 97.15 | 95.44 | 97.11 | 970,154 | +1.05(+1.09%) |
Apr 17, 2017 | 95.26 | 96.07 | 94.99 | 96.07 | 785,413 | +0.93(+0.97%) |
Apr 13, 2017 | 95.49 | 96.23 | 94.96 | 95.14 | 544,703 | -0.46(-0.48%) |
Apr 12, 2017 | 97.32 | 97.40 | 95.30 | 95.60 | 751,495 | -1.37(-1.41%) |
Apr 11, 2017 | 96.00 | 97.05 | 95.79 | 96.97 | 703,968 | +0.69(+0.72%) |
Apr 10, 2017 | 97.29 | 97.51 | 96.02 | 96.28 | 1,071,965 | -0.99(-1.02%) |
Apr 07, 2017 | 97.34 | 97.60 | 96.87 | 97.27 | 1,319,643 | -0.08(-0.08%) |
Apr 06, 2017 | 96.71 | 97.48 | 96.31 | 97.35 | 767,968 | +0.75(+0.78%) |
Apr 05, 2017 | 97.04 | 97.97 | 96.32 | 96.60 | 1,272,450 | -0.27(-0.27%) |
Apr 04, 2017 | 96.38 | 97.25 | 96.23 | 96.87 | 962,850 | +0.43(+0.45%) |
Apr 03, 2017 | 97.08 | 97.60 | 95.33 | 96.43 | 1,079,931 | -0.56(-0.58%) |
Mar 31, 2017 | 96.37 | 97.77 | 95.84 | 96.99 | 1,020,275 | +0.46(+0.48%) |
Mar 30, 2017 | 96.48 | 97.41 | 96.26 | 96.53 | 731,278 | +0.09(+0.10%) |
Mar 29, 2017 | 96.41 | 97.28 | 96.31 | 96.44 | 998,321 | +0.15(+0.15%) |
Mar 28, 2017 | 96.02 | 96.83 | 95.61 | 96.30 | 876,775 | +0.26(+0.27%) |
Mar 27, 2017 | 95.14 | 96.36 | 94.30 | 96.04 | 916,092 | +0.14(+0.14%) |
Mar 24, 2017 | 96.90 | 97.49 | 95.52 | 95.90 | 574,439 | -0.64(-0.67%) |
Mar 23, 2017 | 96.57 | 97.68 | 96.26 | 96.54 | 751,531 | -0.06(-0.07%) |
Mar 22, 2017 | 96.04 | 96.84 | 94.85 | 96.61 | 1,073,219 | +0.89(+0.93%) |
Mar 21, 2017 | 97.39 | 98.76 | 95.55 | 95.72 | 1,360,845 | -1.67(-1.72%) |
Mar 20, 2017 | 97.36 | 97.50 | 96.51 | 97.39 | 1,124,409 | -0.13(-0.13%) |
Mar 17, 2017 | 95.94 | 97.81 | 95.86 | 97.52 | 1,564,967 | +2.02(+2.12%) |
Mar 16, 2017 | 96.50 | 97.08 | 95.22 | 95.50 | 1,108,147 | -1.11(-1.15%) |
Mar 15, 2017 | 95.95 | 96.87 | 95.36 | 96.61 | 851,423 | +1.17(+1.22%) |
Mar 14, 2017 | 95.50 | 95.85 | 94.62 | 95.44 | 819,663 | -0.51(-0.53%) |
Mar 13, 2017 | 94.18 | 95.99 | 93.79 | 95.95 | 1,455,725 | +1.63(+1.72%) |
Mar 10, 2017 | 94.00 | 95.20 | 93.69 | 94.32 | 1,554,226 | +0.50(+0.54%) |
Mar 09, 2017 | 94.24 | 94.61 | 93.39 | 93.82 | 1,591,982 | -0.22(-0.23%) |
Mar 08, 2017 | 94.82 | 95.09 | 93.58 | 94.04 | 1,403,538 | -0.96(-1.01%) |
Mar 07, 2017 | 93.46 | 95.94 | 92.97 | 95.00 | 1,525,959 | +1.54(+1.65%) |
Mar 06, 2017 | 93.29 | 93.97 | 90.28 | 93.46 | 2,544,524 | -2.43(-2.54%) |
Mar 03, 2017 | 94.64 | 96.29 | 94.35 | 95.90 | 1,260,097 | +1.57(+1.66%) |
Mar 02, 2017 | 94.10 | 95.91 | 93.50 | 94.33 | 2,228,829 | +0.37(+0.39%) |
Mar 01, 2017 | 94.18 | 95.49 | 93.36 | 93.96 | 2,831,602 | +1.05(+1.13%) |
Feb 28, 2017 | 87.69 | 93.87 | 87.63 | 92.91 | 4,639,436 | +8.28(+9.79%) |
Feb 27, 2017 | 85.11 | 85.49 | 84.41 | 84.63 | 1,016,333 | -0.43(-0.51%) |
Feb 24, 2017 | 84.14 | 85.25 | 83.31 | 85.06 | 764,770 | +0.48(+0.56%) |
Feb 23, 2017 | 85.23 | 85.34 | 84.00 | 84.58 | 806,930 | -0.03(-0.03%) |
Feb 22, 2017 | 85.50 | 85.72 | 84.56 | 84.61 | 713,298 | -1.23(-1.43%) |
Feb 21, 2017 | 84.67 | 85.87 | 84.58 | 85.84 | 863,283 | +1.70(+2.02%) |
Feb 17, 2017 | 84.13 | 84.13 | 84.13 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 85.01 | 86.03 | 84.27 | 84.58 | 648,654 | -0.32(-0.38%) |
Feb 15, 2017 | 83.58 | 85.13 | 83.31 | 84.90 | 1,650,237 | +1.44(+1.72%) |
Feb 14, 2017 | 86.38 | 86.38 | 82.70 | 83.47 | 1,807,925 | -3.26(-3.76%) |
Feb 13, 2017 | 86.34 | 87.33 | 85.72 | 86.72 | 721,566 | +0.96(+1.12%) |
Feb 10, 2017 | 86.45 | 86.45 | 85.37 | 85.76 | 696,842 | -0.19(-0.22%) |
Feb 09, 2017 | 86.36 | 86.82 | 85.72 | 85.96 | 544,952 | -0.40(-0.47%) |
Feb 08, 2017 | 85.04 | 86.40 | 84.39 | 86.36 | 722,795 | +1.42(+1.67%) |
Feb 07, 2017 | 86.04 | 86.45 | 84.45 | 84.94 | 826,888 | -1.36(-1.58%) |
Feb 06, 2017 | 86.08 | 86.47 | 85.83 | 86.30 | 522,199 | +0.02(+0.02%) |
Feb 03, 2017 | 85.47 | 86.45 | 85.12 | 86.29 | 488,188 | +1.24(+1.46%) |
Feb 02, 2017 | 85.49 | 85.49 | 83.75 | 85.04 | 643,915 | -0.46(-0.54%) |