Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.48 | 97.84 | 95.57 | 96.13 | 4,139,951 | -1.35(-1.38%) |
Apr 27, 2017 | 96.18 | 98.87 | 96.07 | 97.48 | 6,005,631 | +2.89(+3.05%) |
Apr 26, 2017 | 94.92 | 96.13 | 94.30 | 94.59 | 7,341,618 | -0.27(-0.28%) |
Apr 25, 2017 | 93.87 | 95.10 | 93.64 | 94.86 | 4,647,726 | +0.99(+1.05%) |
Apr 24, 2017 | 94.02 | 94.43 | 93.73 | 93.87 | 3,747,813 | +0.90(+0.97%) |
Apr 21, 2017 | 92.90 | 93.40 | 92.41 | 92.97 | 3,661,665 | +0.33(+0.35%) |
Apr 20, 2017 | 92.88 | 93.89 | 92.62 | 92.65 | 4,893,421 | +0.95(+1.04%) |
Apr 19, 2017 | 91.69 | 92.54 | 91.25 | 91.69 | 3,894,984 | +0.47(+0.52%) |
Apr 18, 2017 | 90.57 | 91.60 | 90.32 | 91.22 | 3,222,629 | +0.22(+0.25%) |
Apr 17, 2017 | 90.07 | 91.02 | 89.40 | 91.00 | 3,230,634 | +1.03(+1.15%) |
Apr 13, 2017 | 90.59 | 91.07 | 89.97 | 89.97 | 2,763,411 | -0.68(-0.75%) |
Apr 12, 2017 | 92.80 | 92.84 | 90.57 | 90.65 | 3,547,775 | -1.75(-1.90%) |
Apr 11, 2017 | 92.05 | 92.53 | 91.24 | 92.40 | 2,677,306 | -0.01(-0.01%) |
Apr 10, 2017 | 92.36 | 93.07 | 92.26 | 92.41 | 3,065,021 | +0.51(+0.55%) |
Apr 07, 2017 | 92.16 | 92.54 | 91.50 | 91.90 | 2,568,000 | -0.03(-0.04%) |
Apr 06, 2017 | 89.98 | 92.21 | 89.96 | 91.93 | 5,306,296 | +0.27(+0.29%) |
Apr 05, 2017 | 92.69 | 94.05 | 91.50 | 91.67 | 3,421,874 | -0.38(-0.41%) |
Apr 04, 2017 | 90.77 | 92.08 | 90.27 | 92.04 | 4,012,701 | +1.46(+1.61%) |
Apr 03, 2017 | 91.15 | 91.68 | 90.22 | 90.59 | 3,364,661 | -0.36(-0.40%) |
Mar 31, 2017 | 91.86 | 91.95 | 90.93 | 90.95 | 3,363,887 | -0.88(-0.95%) |
Mar 30, 2017 | 90.79 | 92.26 | 90.43 | 91.82 | 3,448,574 | +1.17(+1.29%) |
Mar 29, 2017 | 89.99 | 91.16 | 89.65 | 90.65 | 3,383,262 | +0.07(+0.08%) |
Mar 28, 2017 | 89.34 | 90.92 | 89.16 | 90.59 | 4,934,748 | +1.27(+1.42%) |
Mar 27, 2017 | 88.35 | 89.74 | 87.93 | 89.31 | 4,439,626 | +0.05(+0.06%) |
Mar 24, 2017 | 89.29 | 89.82 | 88.82 | 89.26 | 3,184,916 | +0.08(+0.09%) |
Mar 23, 2017 | 89.29 | 90.28 | 88.95 | 89.19 | 3,013,719 | -0.16(-0.18%) |
Mar 22, 2017 | 88.91 | 89.72 | 88.50 | 89.35 | 4,776,451 | +0.35(+0.40%) |
Mar 21, 2017 | 90.53 | 90.68 | 88.61 | 89.00 | 4,479,632 | -1.23(-1.36%) |
Mar 20, 2017 | 90.80 | 91.00 | 90.16 | 90.22 | 4,012,080 | -0.78(-0.86%) |
Mar 17, 2017 | 90.53 | 91.06 | 90.24 | 91.01 | 13,271,601 | +0.46(+0.51%) |
Mar 16, 2017 | 90.59 | 91.29 | 90.16 | 90.54 | 4,245,476 | -0.11(-0.12%) |
Mar 15, 2017 | 89.80 | 91.13 | 89.38 | 90.65 | 4,071,705 | +1.04(+1.16%) |
Mar 14, 2017 | 90.97 | 91.25 | 89.57 | 89.61 | 5,012,380 | -1.79(-1.95%) |
Mar 13, 2017 | 91.32 | 91.69 | 90.97 | 91.40 | 4,093,454 | +0.15(+0.16%) |
Mar 10, 2017 | 91.78 | 91.86 | 90.77 | 91.25 | 3,862,161 | +0.09(+0.09%) |
Mar 09, 2017 | 91.71 | 91.88 | 90.79 | 91.17 | 4,811,421 | -0.46(-0.50%) |
Mar 08, 2017 | 93.04 | 93.13 | 91.37 | 91.62 | 4,030,426 | -1.42(-1.52%) |
Mar 07, 2017 | 93.68 | 94.04 | 92.87 | 93.04 | 3,879,642 | -0.92(-0.98%) |
Mar 06, 2017 | 93.38 | 94.14 | 93.16 | 93.96 | 3,481,288 | +0.35(+0.38%) |
Mar 03, 2017 | 93.66 | 93.83 | 92.94 | 93.61 | 2,684,407 | -0.03(-0.03%) |
Mar 02, 2017 | 94.49 | 94.66 | 93.51 | 93.63 | 3,191,056 | -0.91(-0.96%) |
Mar 01, 2017 | 93.62 | 95.01 | 93.62 | 94.54 | 4,734,230 | +1.86(+2.01%) |
Feb 28, 2017 | 92.33 | 92.80 | 91.95 | 92.68 | 4,375,058 | +0.38(+0.41%) |
Feb 27, 2017 | 92.58 | 92.73 | 91.43 | 92.30 | 3,829,892 | -0.21(-0.22%) |
Feb 24, 2017 | 90.68 | 92.53 | 90.30 | 92.51 | 5,395,239 | +1.41(+1.55%) |
Feb 23, 2017 | 93.18 | 93.49 | 90.72 | 91.10 | 5,711,352 | -1.85(-1.99%) |
Feb 22, 2017 | 93.21 | 93.43 | 92.16 | 92.95 | 4,926,581 | -0.68(-0.73%) |
Feb 21, 2017 | 93.91 | 94.61 | 93.36 | 93.63 | 4,884,029 | -0.13(-0.14%) |
Feb 17, 2017 | 93.76 | 93.76 | 93.76 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.47 | 93.91 | 92.63 | 93.39 | 3,292,668 | -0.33(-0.36%) |
Feb 15, 2017 | 92.66 | 93.91 | 92.35 | 93.73 | 3,927,273 | +0.53(+0.57%) |
Feb 14, 2017 | 92.27 | 93.20 | 91.98 | 93.20 | 3,385,602 | +0.72(+0.78%) |
Feb 13, 2017 | 92.28 | 93.32 | 92.11 | 92.48 | 3,092,842 | +0.38(+0.42%) |
Feb 10, 2017 | 92.10 | 92.62 | 91.96 | 92.09 | 3,253,828 | +0.38(+0.42%) |
Feb 09, 2017 | 91.64 | 92.10 | 91.45 | 91.71 | 4,221,233 | +0.07(+0.07%) |
Feb 08, 2017 | 91.80 | 92.14 | 90.73 | 91.64 | 4,569,640 | -0.26(-0.29%) |
Feb 07, 2017 | 92.37 | 92.85 | 91.65 | 91.91 | 4,091,805 | -0.03(-0.04%) |
Feb 06, 2017 | 92.51 | 92.80 | 91.85 | 91.94 | 3,347,658 | -0.70(-0.76%) |
Feb 03, 2017 | 91.76 | 92.92 | 91.65 | 92.64 | 3,806,249 | +1.03(+1.13%) |
Feb 02, 2017 | 91.52 | 91.85 | 90.41 | 91.61 | 4,949,754 | -0.34(-0.37%) |