Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.70 | 97.70 | 97.25 | 97.35 | 250,027 | -0.18(-0.18%) |
Apr 27, 2017 | 97.54 | 97.66 | 97.28 | 97.53 | 180,050 | +0.09(+0.09%) |
Apr 26, 2017 | 97.54 | 97.88 | 97.42 | 97.44 | 359,407 | -0.07(-0.07%) |
Apr 25, 2017 | 97.21 | 97.65 | 97.21 | 97.51 | 239,481 | +0.61(+0.63%) |
Apr 24, 2017 | 96.89 | 97.00 | 96.70 | 96.91 | 190,089 | +1.05(+1.10%) |
Apr 21, 2017 | 96.06 | 96.14 | 95.70 | 95.86 | 193,549 | -0.28(-0.30%) |
Apr 20, 2017 | 95.66 | 96.36 | 95.59 | 96.14 | 207,896 | +0.72(+0.76%) |
Apr 19, 2017 | 95.80 | 96.00 | 95.30 | 95.42 | 172,267 | -0.13(-0.14%) |
Apr 18, 2017 | 95.47 | 95.78 | 95.24 | 95.55 | 187,020 | -0.26(-0.27%) |
Apr 17, 2017 | 95.17 | 95.82 | 95.13 | 95.81 | 277,492 | +0.81(+0.85%) |
Apr 13, 2017 | 95.45 | 95.78 | 95.00 | 95.00 | 496,071 | -0.65(-0.68%) |
Apr 12, 2017 | 95.92 | 95.98 | 95.49 | 95.65 | 222,107 | -0.38(-0.40%) |
Apr 11, 2017 | 95.99 | 96.03 | 95.33 | 96.03 | 347,802 | -0.07(-0.07%) |
Apr 10, 2017 | 96.13 | 96.50 | 95.88 | 96.11 | 243,241 | +0.04(+0.05%) |
Apr 07, 2017 | 96.07 | 96.35 | 95.85 | 96.06 | 240,566 | -0.06(-0.06%) |
Apr 06, 2017 | 95.96 | 96.37 | 95.78 | 96.12 | 231,471 | +0.24(+0.25%) |
Apr 05, 2017 | 96.51 | 96.93 | 95.81 | 95.88 | 262,346 | -0.29(-0.31%) |
Apr 04, 2017 | 95.94 | 96.20 | 95.85 | 96.18 | 198,579 | +0.04(+0.05%) |
Apr 03, 2017 | 96.31 | 96.43 | 95.56 | 96.13 | 360,996 | -0.15(-0.16%) |
Mar 31, 2017 | 96.35 | 96.60 | 96.28 | 96.28 | 241,803 | -0.23(-0.24%) |
Mar 30, 2017 | 96.23 | 96.59 | 96.12 | 96.51 | 224,189 | +0.30(+0.31%) |
Mar 29, 2017 | 96.02 | 96.31 | 95.89 | 96.21 | 227,439 | +0.10(+0.10%) |
Mar 28, 2017 | 95.30 | 96.29 | 95.27 | 96.11 | 494,398 | +0.73(+0.77%) |
Mar 27, 2017 | 94.66 | 95.51 | 94.60 | 95.38 | 292,560 | -0.12(-0.12%) |
Mar 24, 2017 | 95.75 | 95.96 | 95.15 | 95.50 | 375,308 | -0.05(-0.05%) |
Mar 23, 2017 | 95.50 | 96.09 | 95.40 | 95.55 | 382,384 | -0.09(-0.09%) |
Mar 22, 2017 | 95.40 | 95.78 | 95.19 | 95.63 | 334,335 | +0.18(+0.19%) |
Mar 21, 2017 | 96.94 | 97.04 | 95.39 | 95.46 | 359,183 | -1.23(-1.27%) |
Mar 20, 2017 | 96.83 | 96.94 | 96.54 | 96.69 | 182,207 | -0.18(-0.18%) |
Mar 17, 2017 | 97.17 | 97.19 | 96.86 | 96.87 | 1,396,923 | -0.14(-0.15%) |
Mar 16, 2017 | 97.26 | 97.27 | 96.87 | 97.01 | 299,504 | -0.15(-0.16%) |
Mar 15, 2017 | 96.57 | 97.35 | 96.52 | 97.16 | 221,079 | +0.82(+0.86%) |
Mar 14, 2017 | 96.40 | 96.45 | 96.04 | 96.33 | 382,959 | -0.36(-0.38%) |
Mar 13, 2017 | 96.60 | 96.73 | 96.47 | 96.70 | 202,484 | +0.11(+0.11%) |
Mar 10, 2017 | 96.72 | 96.74 | 96.22 | 96.59 | 374,276 | +0.32(+0.33%) |
Mar 09, 2017 | 96.18 | 96.46 | 95.86 | 96.27 | 362,537 | +0.09(+0.09%) |
Mar 08, 2017 | 96.44 | 96.58 | 96.13 | 96.18 | 209,838 | -0.15(-0.16%) |
Mar 07, 2017 | 96.44 | 96.67 | 96.28 | 96.33 | 211,729 | -0.32(-0.33%) |
Mar 06, 2017 | 96.58 | 96.80 | 96.36 | 96.65 | 205,900 | -0.30(-0.31%) |
Mar 03, 2017 | 96.87 | 97.02 | 96.65 | 96.96 | 202,512 | +0.04(+0.05%) |
Mar 02, 2017 | 97.38 | 97.38 | 96.86 | 96.91 | 225,373 | -0.56(-0.57%) |
Mar 01, 2017 | 96.91 | 97.70 | 96.91 | 97.47 | 326,245 | +1.27(+1.32%) |
Feb 28, 2017 | 96.22 | 96.37 | 96.00 | 96.20 | 245,884 | -0.24(-0.25%) |
Feb 27, 2017 | 96.25 | 96.51 | 96.13 | 96.44 | 455,027 | +0.14(+0.15%) |
Feb 24, 2017 | 95.72 | 96.31 | 95.71 | 96.30 | 518,529 | +0.15(+0.16%) |
Feb 23, 2017 | 96.36 | 96.40 | 95.82 | 96.15 | 210,524 | +0.04(+0.04%) |
Feb 22, 2017 | 95.98 | 96.22 | 95.94 | 96.11 | 196,582 | -0.05(-0.06%) |
Feb 21, 2017 | 95.76 | 96.26 | 95.76 | 96.17 | 200,167 | +0.57(+0.59%) |
Feb 17, 2017 | 95.60 | 95.60 | 95.60 | 0 | +0.15(+0.16%) | |
Feb 16, 2017 | 95.55 | 95.68 | 95.16 | 95.45 | 1,084,588 | -0.12(-0.12%) |
Feb 15, 2017 | 94.95 | 95.64 | 94.95 | 95.56 | 284,378 | +0.51(+0.53%) |
Feb 14, 2017 | 94.77 | 95.06 | 94.45 | 95.06 | 225,619 | +0.37(+0.39%) |
Feb 13, 2017 | 94.44 | 94.82 | 94.41 | 94.69 | 216,360 | +0.51(+0.55%) |
Feb 10, 2017 | 93.99 | 94.28 | 93.95 | 94.17 | 197,481 | +0.37(+0.40%) |
Feb 09, 2017 | 93.37 | 93.96 | 93.37 | 93.80 | 185,170 | +0.51(+0.55%) |
Feb 08, 2017 | 93.04 | 93.30 | 92.89 | 93.28 | 175,955 | +0.15(+0.16%) |
Feb 07, 2017 | 93.25 | 93.40 | 93.04 | 93.13 | 155,022 | -0.01(-0.01%) |
Feb 06, 2017 | 93.14 | 93.28 | 92.96 | 93.14 | 191,066 | -0.15(-0.16%) |
Feb 03, 2017 | 93.05 | 93.36 | 92.92 | 93.29 | 180,865 | +0.67(+0.73%) |
Feb 02, 2017 | 92.35 | 92.73 | 92.26 | 92.62 | 219,986 | +0.05(+0.06%) |