Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.93 | 97.00 | 95.00 | 95.84 | 1,240,163 | -0.42(-0.44%) |
Apr 27, 2017 | 95.72 | 98.95 | 95.01 | 96.26 | 2,471,278 | +0.19(+0.20%) |
Apr 26, 2017 | 94.65 | 96.21 | 93.95 | 96.07 | 1,368,444 | +1.88(+2.00%) |
Apr 25, 2017 | 94.00 | 94.93 | 92.69 | 94.19 | 1,366,349 | +0.67(+0.72%) |
Apr 24, 2017 | 90.48 | 94.94 | 90.24 | 93.52 | 3,006,366 | +5.05(+5.71%) |
Apr 21, 2017 | 90.31 | 90.31 | 87.38 | 88.47 | 1,456,569 | -1.76(-1.95%) |
Apr 20, 2017 | 90.61 | 90.89 | 89.45 | 90.23 | 825,491 | +0.06(+0.07%) |
Apr 19, 2017 | 91.21 | 91.69 | 89.80 | 90.17 | 868,878 | -0.78(-0.86%) |
Apr 18, 2017 | 92.45 | 92.45 | 92.45 | 90.95 | 940,783 | +0.25(+0.28%) |
Apr 17, 2017 | 89.91 | 90.99 | 89.39 | 90.70 | 559,294 | +0.79(+0.88%) |
Apr 13, 2017 | 88.72 | 90.50 | 87.78 | 89.91 | 857,272 | +1.53(+1.73%) |
Apr 12, 2017 | 88.94 | 89.19 | 87.84 | 88.38 | 741,799 | -0.15(-0.17%) |
Apr 11, 2017 | 88.59 | 88.88 | 87.61 | 88.53 | 726,038 | +0.30(+0.34%) |
Apr 10, 2017 | 87.64 | 88.96 | 87.45 | 88.23 | 983,126 | +0.28(+0.32%) |
Apr 07, 2017 | 86.93 | 88.30 | 86.60 | 87.95 | 942,487 | +1.06(+1.22%) |
Apr 06, 2017 | 85.45 | 86.96 | 85.45 | 86.89 | 1,250,066 | +0.77(+0.89%) |
Apr 05, 2017 | 86.25 | 87.04 | 85.80 | 86.12 | 1,227,817 | +0.09(+0.10%) |
Apr 04, 2017 | 86.63 | 87.27 | 85.49 | 86.03 | 998,141 | -0.59(-0.68%) |
Apr 03, 2017 | 87.56 | 88.69 | 86.55 | 86.62 | 1,052,972 | -1.16(-1.32%) |
Mar 31, 2017 | 88.93 | 89.07 | 87.64 | 87.78 | 974,250 | -1.34(-1.50%) |
Mar 30, 2017 | 89.76 | 89.77 | 87.20 | 89.12 | 978,825 | -0.46(-0.51%) |
Mar 29, 2017 | 89.15 | 89.85 | 89.01 | 89.58 | 690,076 | +0.48(+0.54%) |
Mar 28, 2017 | 88.18 | 89.59 | 88.00 | 89.10 | 919,604 | +0.87(+0.99%) |
Mar 27, 2017 | 86.83 | 88.36 | 86.71 | 88.23 | 679,753 | +0.86(+0.98%) |
Mar 24, 2017 | 87.52 | 87.93 | 86.83 | 87.37 | 1,121,370 | +0.53(+0.61%) |
Mar 23, 2017 | 87.31 | 87.90 | 86.69 | 86.84 | 792,355 | -0.58(-0.66%) |
Mar 22, 2017 | 87.28 | 88.00 | 86.28 | 87.42 | 991,890 | +0.39(+0.45%) |
Mar 21, 2017 | 90.19 | 90.50 | 86.86 | 87.03 | 1,120,126 | -2.97(-3.30%) |
Mar 20, 2017 | 90.97 | 91.05 | 89.44 | 90.00 | 890,847 | -0.90(-0.99%) |
Mar 17, 2017 | 91.07 | 91.40 | 89.80 | 90.90 | 1,003,472 | -0.06(-0.07%) |
Mar 16, 2017 | 92.77 | 93.16 | 90.18 | 90.96 | 1,798,659 | -1.54(-1.66%) |
Mar 15, 2017 | 91.42 | 92.60 | 90.93 | 92.50 | 893,480 | +0.85(+0.93%) |
Mar 14, 2017 | 92.77 | 92.77 | 90.70 | 91.65 | 710,356 | -1.47(-1.58%) |
Mar 13, 2017 | 92.68 | 93.46 | 91.90 | 93.12 | 759,471 | +0.59(+0.64%) |
Mar 10, 2017 | 91.09 | 92.60 | 90.57 | 92.53 | 874,656 | +1.57(+1.73%) |
Mar 09, 2017 | 90.18 | 91.16 | 89.79 | 90.96 | 537,230 | +0.56(+0.62%) |
Mar 08, 2017 | 89.24 | 90.70 | 89.03 | 90.40 | 940,949 | +1.17(+1.31%) |
Mar 07, 2017 | 90.56 | 91.69 | 89.04 | 89.23 | 1,070,363 | -2.67(-2.91%) |
Mar 06, 2017 | 93.32 | 93.91 | 91.76 | 91.90 | 926,075 | -2.05(-2.18%) |
Mar 03, 2017 | 93.19 | 93.19 | 91.82 | 93.95 | 927,901 | +0.53(+0.57%) |
Mar 02, 2017 | 93.50 | 95.79 | 93.02 | 93.42 | 1,229,117 | -0.39(-0.42%) |
Mar 01, 2017 | 94.50 | 95.48 | 92.84 | 93.81 | 1,974,119 | -0.12(-0.13%) |
Feb 28, 2017 | 91.60 | 94.05 | 91.21 | 93.93 | 2,354,269 | +2.31(+2.52%) |
Feb 27, 2017 | 87.26 | 91.74 | 87.26 | 91.62 | 1,340,772 | +4.11(+4.70%) |
Feb 24, 2017 | 87.99 | 88.82 | 85.88 | 87.51 | 2,390,386 | -1.78(-1.99%) |
Feb 23, 2017 | 89.76 | 90.62 | 88.87 | 89.29 | 1,175,190 | -0.50(-0.56%) |
Feb 22, 2017 | 90.46 | 90.96 | 89.69 | 89.79 | 960,492 | -0.45(-0.50%) |
Feb 21, 2017 | 90.24 | 90.45 | 89.42 | 90.24 | 1,344,774 | +0.37(+0.41%) |
Feb 17, 2017 | 89.87 | 89.87 | 89.87 | 0 | -0.66(-0.73%) | |
Feb 16, 2017 | 91.77 | 92.42 | 89.87 | 90.53 | 1,706,465 | -0.95(-1.04%) |
Feb 15, 2017 | 91.39 | 91.74 | 90.15 | 91.48 | 1,037,528 | +0.29(+0.32%) |
Feb 14, 2017 | 90.46 | 91.60 | 90.09 | 91.19 | 787,167 | +0.30(+0.33%) |
Feb 13, 2017 | 90.33 | 90.94 | 90.03 | 90.89 | 486,325 | +0.76(+0.84%) |
Feb 10, 2017 | 91.23 | 91.27 | 89.37 | 90.13 | 617,451 | -1.02(-1.12%) |
Feb 09, 2017 | 90.89 | 92.19 | 90.62 | 91.15 | 810,037 | +0.25(+0.28%) |
Feb 08, 2017 | 88.70 | 91.23 | 87.83 | 90.90 | 1,050,554 | +1.99(+2.24%) |
Feb 07, 2017 | 90.00 | 90.20 | 88.12 | 88.91 | 857,292 | +0.17(+0.19%) |
Feb 06, 2017 | 88.57 | 88.94 | 88.00 | 88.74 | 893,323 | -0.07(-0.08%) |
Feb 03, 2017 | 89.23 | 89.81 | 88.32 | 88.81 | 954,550 | +0.43(+0.49%) |
Feb 02, 2017 | 88.50 | 89.01 | 87.38 | 88.38 | 1,008,783 | -0.21(-0.24%) |