Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.63 | 97.00 | 96.54 | 96.95 | 2,236,147 | +0.27(+0.28%) |
Apr 27, 2017 | 96.72 | 96.79 | 96.54 | 96.67 | 2,160,874 | -0.02(-0.02%) |
Apr 26, 2017 | 96.36 | 96.81 | 96.36 | 96.69 | 3,081,265 | +0.24(+0.25%) |
Apr 25, 2017 | 96.13 | 96.52 | 96.08 | 96.45 | 2,457,794 | +0.40(+0.42%) |
Apr 24, 2017 | 95.80 | 96.18 | 95.72 | 96.05 | 1,794,061 | +0.38(+0.39%) |
Apr 21, 2017 | 95.76 | 95.76 | 95.45 | 95.67 | 1,977,825 | -0.06(-0.07%) |
Apr 20, 2017 | 95.76 | 95.81 | 95.25 | 95.74 | 3,167,887 | +0.18(+0.19%) |
Apr 19, 2017 | 94.89 | 95.73 | 94.79 | 95.56 | 3,777,623 | +0.84(+0.89%) |
Apr 18, 2017 | 94.61 | 94.96 | 94.57 | 94.71 | 1,631,016 | +0.13(+0.14%) |
Apr 17, 2017 | 94.89 | 95.06 | 94.58 | 94.58 | 2,180,406 | -0.06(-0.06%) |
Apr 13, 2017 | 95.07 | 95.25 | 94.60 | 94.64 | 2,943,183 | -0.42(-0.44%) |
Apr 12, 2017 | 95.27 | 95.34 | 95.03 | 95.06 | 3,394,999 | -0.26(-0.27%) |
Apr 11, 2017 | 95.39 | 95.75 | 95.23 | 95.32 | 2,478,298 | -0.18(-0.19%) |
Apr 10, 2017 | 95.80 | 95.97 | 95.50 | 95.50 | 2,237,422 | -0.35(-0.36%) |
Apr 07, 2017 | 95.80 | 96.08 | 95.76 | 95.85 | 4,503,372 | +0.14(+0.14%) |
Apr 06, 2017 | 96.22 | 96.26 | 95.66 | 95.71 | 4,056,775 | -0.37(-0.38%) |
Apr 05, 2017 | 96.70 | 96.70 | 95.90 | 96.08 | 4,320,911 | -0.23(-0.24%) |
Apr 04, 2017 | 96.03 | 96.50 | 95.66 | 96.31 | 8,527,036 | +0.72(+0.75%) |
Apr 03, 2017 | 95.05 | 95.73 | 94.89 | 95.59 | 3,223,312 | +0.71(+0.74%) |
Mar 31, 2017 | 95.29 | 95.34 | 94.78 | 94.89 | 3,628,852 | -0.23(-0.24%) |
Mar 30, 2017 | 94.73 | 95.61 | 94.56 | 95.12 | 1,851,071 | +0.12(+0.13%) |
Mar 29, 2017 | 94.57 | 95.04 | 94.57 | 95.00 | 1,770,270 | +0.40(+0.43%) |
Mar 28, 2017 | 94.49 | 94.91 | 94.40 | 94.59 | 1,359,429 | -0.04(-0.04%) |
Mar 27, 2017 | 94.35 | 94.76 | 94.15 | 94.63 | 1,289,521 | +0.21(+0.22%) |
Mar 24, 2017 | 94.25 | 94.57 | 94.06 | 94.42 | 2,349,005 | +0.27(+0.28%) |
Mar 23, 2017 | 94.19 | 94.41 | 94.08 | 94.15 | 1,876,808 | -0.03(-0.03%) |
Mar 22, 2017 | 94.27 | 94.42 | 94.06 | 94.18 | 2,225,966 | -0.19(-0.20%) |
Mar 21, 2017 | 94.61 | 94.90 | 94.11 | 94.37 | 3,570,625 | -0.36(-0.38%) |
Mar 20, 2017 | 94.66 | 94.88 | 94.57 | 94.73 | 1,263,314 | +0.05(+0.06%) |
Mar 17, 2017 | 94.61 | 94.78 | 94.35 | 94.68 | 3,377,668 | -0.12(-0.13%) |
Mar 16, 2017 | 95.23 | 95.32 | 94.68 | 94.79 | 4,244,743 | -0.32(-0.34%) |
Mar 15, 2017 | 95.16 | 95.32 | 95.09 | 95.12 | 2,947,607 | -0.05(-0.05%) |
Mar 14, 2017 | 95.25 | 95.33 | 95.08 | 95.16 | 1,821,035 | -0.17(-0.18%) |
Mar 13, 2017 | 95.44 | 95.76 | 95.16 | 95.34 | 3,918,563 | -0.21(-0.22%) |
Mar 10, 2017 | 95.44 | 95.56 | 95.25 | 95.55 | 3,286,397 | +0.28(+0.29%) |
Mar 09, 2017 | 95.12 | 95.36 | 95.12 | 95.27 | 3,382,979 | +0.05(+0.05%) |
Mar 08, 2017 | 95.05 | 95.37 | 95.02 | 95.23 | 6,279,927 | +0.09(+0.10%) |
Mar 07, 2017 | 95.22 | 95.45 | 94.94 | 95.13 | 3,143,399 | -0.11(-0.12%) |
Mar 06, 2017 | 94.93 | 95.44 | 94.70 | 95.24 | 1,674,633 | +0.03(+0.03%) |
Mar 03, 2017 | 95.09 | 95.29 | 94.83 | 95.22 | 1,619,225 | +0.23(+0.24%) |
Mar 02, 2017 | 94.54 | 95.15 | 94.47 | 94.99 | 4,671,149 | +0.38(+0.40%) |
Mar 01, 2017 | 94.61 | 94.83 | 94.39 | 94.61 | 1,960,981 | +0.36(+0.38%) |
Feb 28, 2017 | 94.11 | 94.59 | 93.79 | 94.25 | 1,799,944 | +0.00(+0.00%) |
Feb 27, 2017 | 94.04 | 94.33 | 94.03 | 94.25 | 961,033 | -0.02(-0.02%) |
Feb 24, 2017 | 93.69 | 94.30 | 93.69 | 94.27 | 2,349,103 | +0.22(+0.23%) |
Feb 23, 2017 | 94.11 | 94.33 | 93.93 | 94.05 | 1,492,438 | -0.05(-0.06%) |
Feb 22, 2017 | 94.06 | 94.33 | 93.88 | 94.11 | 1,720,020 | +0.05(+0.05%) |
Feb 21, 2017 | 93.70 | 94.20 | 93.70 | 94.06 | 1,668,910 | +0.18(+0.20%) |
Feb 17, 2017 | 93.88 | 93.88 | 93.88 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 94.11 | 94.19 | 93.89 | 93.96 | 1,167,106 | -0.08(-0.09%) |
Feb 15, 2017 | 93.74 | 94.19 | 93.74 | 94.04 | 1,881,335 | +0.28(+0.29%) |
Feb 14, 2017 | 93.51 | 93.96 | 93.43 | 93.77 | 2,343,909 | +0.02(+0.02%) |
Feb 13, 2017 | 93.60 | 93.96 | 93.37 | 93.75 | 1,592,887 | +0.25(+0.26%) |
Feb 10, 2017 | 93.29 | 93.80 | 93.28 | 93.50 | 2,324,839 | +0.36(+0.38%) |
Feb 09, 2017 | 93.51 | 93.67 | 93.10 | 93.14 | 2,176,685 | -0.44(-0.47%) |
Feb 08, 2017 | 93.03 | 93.65 | 92.63 | 93.58 | 3,729,724 | +0.74(+0.80%) |
Feb 07, 2017 | 92.27 | 92.85 | 92.08 | 92.84 | 2,963,078 | +1.12(+1.22%) |
Feb 06, 2017 | 91.54 | 92.82 | 91.46 | 91.72 | 13,795,135 | +0.54(+0.59%) |
Feb 03, 2017 | 90.76 | 91.22 | 90.67 | 91.18 | 2,007,407 | +0.41(+0.45%) |
Feb 02, 2017 | 89.94 | 91.07 | 89.94 | 90.77 | 3,763,563 | +1.16(+1.29%) |