Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.46 | 97.82 | 95.55 | 96.11 | 4,140,911 | -1.35(-1.38%) |
Apr 27, 2017 | 96.16 | 98.85 | 96.05 | 97.46 | 6,007,023 | +2.88(+3.05%) |
Apr 26, 2017 | 94.90 | 96.11 | 94.28 | 94.57 | 7,343,320 | -0.27(-0.28%) |
Apr 25, 2017 | 93.85 | 95.08 | 93.62 | 94.84 | 4,648,803 | +0.99(+1.05%) |
Apr 24, 2017 | 94.00 | 94.41 | 93.71 | 93.85 | 3,748,682 | +0.90(+0.97%) |
Apr 21, 2017 | 92.88 | 93.38 | 92.39 | 92.95 | 3,662,514 | +0.33(+0.35%) |
Apr 20, 2017 | 92.86 | 93.87 | 92.60 | 92.62 | 4,894,556 | +0.95(+1.04%) |
Apr 19, 2017 | 91.67 | 92.52 | 91.23 | 91.67 | 3,895,887 | +0.47(+0.52%) |
Apr 18, 2017 | 90.55 | 91.57 | 90.30 | 91.20 | 3,223,376 | +0.22(+0.25%) |
Apr 17, 2017 | 90.05 | 91.00 | 89.38 | 90.98 | 3,231,383 | +1.03(+1.15%) |
Apr 13, 2017 | 90.56 | 91.05 | 89.95 | 89.95 | 2,764,052 | -0.68(-0.75%) |
Apr 12, 2017 | 92.78 | 92.82 | 90.55 | 90.62 | 3,548,598 | -1.75(-1.90%) |
Apr 11, 2017 | 92.03 | 92.51 | 91.22 | 92.38 | 2,677,927 | -0.01(-0.01%) |
Apr 10, 2017 | 92.34 | 93.05 | 92.24 | 92.38 | 3,065,732 | +0.51(+0.55%) |
Apr 07, 2017 | 92.14 | 92.52 | 91.48 | 91.88 | 2,568,596 | -0.03(-0.04%) |
Apr 06, 2017 | 89.95 | 92.19 | 89.94 | 91.91 | 5,307,526 | +0.27(+0.29%) |
Apr 05, 2017 | 92.67 | 94.03 | 91.48 | 91.65 | 3,422,668 | -0.38(-0.41%) |
Apr 04, 2017 | 90.74 | 92.06 | 90.25 | 92.02 | 4,013,631 | +1.46(+1.61%) |
Apr 03, 2017 | 91.13 | 91.66 | 90.20 | 90.56 | 3,365,441 | -0.36(-0.40%) |
Mar 31, 2017 | 91.83 | 91.93 | 90.91 | 90.92 | 3,364,666 | -0.88(-0.95%) |
Mar 30, 2017 | 90.77 | 92.24 | 90.41 | 91.80 | 3,449,374 | +1.17(+1.29%) |
Mar 29, 2017 | 89.97 | 91.14 | 89.63 | 90.63 | 3,384,046 | +0.07(+0.08%) |
Mar 28, 2017 | 89.32 | 90.90 | 89.13 | 90.56 | 4,935,892 | +1.27(+1.42%) |
Mar 27, 2017 | 88.33 | 89.72 | 87.91 | 89.29 | 4,440,656 | +0.05(+0.06%) |
Mar 24, 2017 | 89.27 | 89.80 | 88.80 | 89.24 | 3,185,654 | +0.08(+0.09%) |
Mar 23, 2017 | 89.27 | 90.26 | 88.93 | 89.17 | 3,014,417 | -0.16(-0.18%) |
Mar 22, 2017 | 88.89 | 89.70 | 88.48 | 89.33 | 4,777,558 | +0.35(+0.40%) |
Mar 21, 2017 | 90.51 | 90.66 | 88.59 | 88.98 | 4,480,671 | -1.23(-1.36%) |
Mar 20, 2017 | 90.78 | 90.98 | 90.14 | 90.20 | 4,013,010 | -0.78(-0.86%) |
Mar 17, 2017 | 90.50 | 91.04 | 90.22 | 90.98 | 13,274,678 | +0.46(+0.51%) |
Mar 16, 2017 | 90.56 | 91.27 | 90.14 | 90.52 | 4,246,460 | -0.11(-0.12%) |
Mar 15, 2017 | 89.78 | 91.11 | 89.36 | 90.63 | 4,072,649 | +1.04(+1.16%) |
Mar 14, 2017 | 90.95 | 91.23 | 89.55 | 89.59 | 5,013,542 | -1.79(-1.95%) |
Mar 13, 2017 | 91.30 | 91.67 | 90.95 | 91.38 | 4,094,403 | +0.15(+0.16%) |
Mar 10, 2017 | 91.76 | 91.84 | 90.75 | 91.23 | 3,863,056 | +0.09(+0.09%) |
Mar 09, 2017 | 91.69 | 91.86 | 90.77 | 91.15 | 4,812,536 | -0.45(-0.50%) |
Mar 08, 2017 | 93.02 | 93.11 | 91.35 | 91.60 | 4,031,360 | -1.42(-1.52%) |
Mar 07, 2017 | 93.65 | 94.02 | 92.85 | 93.02 | 3,880,541 | -0.92(-0.98%) |
Mar 06, 2017 | 93.36 | 94.12 | 93.14 | 93.94 | 3,482,095 | +0.35(+0.38%) |
Mar 03, 2017 | 93.64 | 93.81 | 92.92 | 93.59 | 2,685,029 | -0.03(-0.03%) |
Mar 02, 2017 | 94.47 | 94.63 | 93.49 | 93.61 | 3,191,796 | -0.91(-0.96%) |
Mar 01, 2017 | 93.60 | 94.99 | 93.60 | 94.52 | 4,735,328 | +1.86(+2.01%) |
Feb 28, 2017 | 92.31 | 92.78 | 91.93 | 92.66 | 4,376,072 | +0.38(+0.41%) |
Feb 27, 2017 | 92.56 | 92.71 | 91.41 | 92.28 | 3,830,780 | -0.21(-0.22%) |
Feb 24, 2017 | 90.66 | 92.50 | 90.28 | 92.49 | 5,396,490 | +1.41(+1.55%) |
Feb 23, 2017 | 93.16 | 93.47 | 90.70 | 91.08 | 5,712,676 | -1.85(-1.99%) |
Feb 22, 2017 | 93.19 | 93.41 | 92.14 | 92.93 | 4,927,723 | -0.68(-0.73%) |
Feb 21, 2017 | 93.89 | 94.59 | 93.34 | 93.61 | 4,885,162 | -0.13(-0.14%) |
Feb 17, 2017 | 93.74 | 93.74 | 93.74 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.45 | 93.89 | 92.61 | 93.37 | 3,293,431 | -0.33(-0.36%) |
Feb 15, 2017 | 92.64 | 93.88 | 92.33 | 93.70 | 3,928,183 | +0.53(+0.57%) |
Feb 14, 2017 | 92.24 | 93.17 | 91.96 | 93.17 | 3,386,387 | +0.72(+0.78%) |
Feb 13, 2017 | 92.26 | 93.29 | 92.09 | 92.46 | 3,093,559 | +0.38(+0.42%) |
Feb 10, 2017 | 92.08 | 92.60 | 91.94 | 92.07 | 3,254,582 | +0.38(+0.42%) |
Feb 09, 2017 | 91.62 | 92.08 | 91.43 | 91.69 | 4,222,211 | +0.07(+0.07%) |
Feb 08, 2017 | 91.77 | 92.12 | 90.71 | 91.62 | 4,570,699 | -0.26(-0.29%) |
Feb 07, 2017 | 92.35 | 92.83 | 91.63 | 91.89 | 4,092,754 | -0.03(-0.04%) |
Feb 06, 2017 | 92.49 | 92.77 | 91.83 | 91.92 | 3,348,435 | -0.70(-0.76%) |
Feb 03, 2017 | 91.74 | 92.90 | 91.63 | 92.62 | 3,807,131 | +1.03(+1.13%) |
Feb 02, 2017 | 91.50 | 91.83 | 90.39 | 91.59 | 4,950,902 | -0.34(-0.37%) |