Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 101.82 | 101.82 | 99.28 | 100.08 | 834,301 | -1.97(-1.93%) |
Apr 27, 2017 | 102.44 | 102.92 | 101.43 | 102.05 | 709,524 | -0.43(-0.42%) |
Apr 26, 2017 | 102.13 | 103.73 | 101.83 | 102.48 | 876,763 | +0.57(+0.56%) |
Apr 25, 2017 | 101.46 | 102.20 | 100.48 | 101.90 | 1,108,563 | +0.56(+0.55%) |
Apr 24, 2017 | 99.08 | 101.97 | 99.01 | 101.35 | 1,973,488 | +4.01(+4.12%) |
Apr 21, 2017 | 99.76 | 100.14 | 97.12 | 97.33 | 1,535,951 | -3.12(-3.11%) |
Apr 20, 2017 | 99.08 | 100.60 | 98.88 | 100.45 | 1,511,260 | +1.94(+1.97%) |
Apr 19, 2017 | 99.00 | 99.54 | 98.39 | 98.51 | 819,653 | -0.07(-0.07%) |
Apr 18, 2017 | 98.58 | 99.62 | 98.07 | 98.58 | 894,955 | -0.42(-0.42%) |
Apr 17, 2017 | 99.09 | 99.59 | 98.63 | 99.00 | 1,128,354 | +0.13(+0.13%) |
Apr 13, 2017 | 100.47 | 101.00 | 98.53 | 98.87 | 1,342,595 | -1.39(-1.38%) |
Apr 12, 2017 | 100.32 | 100.89 | 99.87 | 100.26 | 983,260 | -0.15(-0.15%) |
Apr 11, 2017 | 100.74 | 100.88 | 99.71 | 100.41 | 860,326 | -0.28(-0.28%) |
Apr 10, 2017 | 101.07 | 102.73 | 100.59 | 100.68 | 788,950 | -0.26(-0.26%) |
Apr 07, 2017 | 100.96 | 101.90 | 100.74 | 100.94 | 1,339,521 | -0.07(-0.07%) |
Apr 06, 2017 | 101.42 | 102.86 | 100.71 | 101.01 | 862,011 | -0.01(-0.01%) |
Apr 05, 2017 | 101.00 | 102.62 | 100.75 | 101.02 | 830,103 | +0.20(+0.20%) |
Apr 04, 2017 | 102.56 | 103.03 | 100.41 | 100.82 | 965,616 | -1.39(-1.36%) |
Apr 03, 2017 | 102.51 | 103.27 | 101.70 | 102.21 | 801,262 | -0.29(-0.28%) |
Mar 31, 2017 | 102.56 | 102.93 | 102.00 | 102.50 | 781,814 | -0.15(-0.15%) |
Mar 30, 2017 | 102.45 | 103.30 | 101.15 | 102.64 | 763,073 | -0.22(-0.21%) |
Mar 29, 2017 | 100.86 | 103.30 | 100.20 | 102.86 | 1,059,442 | +1.14(+1.12%) |
Mar 28, 2017 | 100.67 | 102.15 | 100.57 | 101.72 | 1,067,570 | +1.18(+1.17%) |
Mar 27, 2017 | 99.40 | 101.55 | 99.25 | 100.54 | 1,722,145 | +0.55(+0.55%) |
Mar 24, 2017 | 97.62 | 101.15 | 97.95 | 99.99 | 2,544,455 | +2.37(+2.43%) |
Mar 23, 2017 | 98.46 | 99.06 | 96.53 | 97.62 | 4,962,015 | +7.63(+8.48%) |
Mar 22, 2017 | 91.52 | 91.73 | 88.68 | 89.99 | 2,401,988 | -1.81(-1.97%) |
Mar 21, 2017 | 92.69 | 93.05 | 90.48 | 91.81 | 1,386,383 | -0.89(-0.96%) |
Mar 20, 2017 | 93.56 | 94.05 | 92.00 | 92.70 | 932,553 | -1.06(-1.13%) |
Mar 17, 2017 | 93.47 | 94.11 | 92.12 | 93.76 | 1,261,356 | +0.81(+0.87%) |
Mar 16, 2017 | 91.41 | 94.29 | 90.66 | 92.95 | 1,378,897 | +1.43(+1.56%) |
Mar 15, 2017 | 91.25 | 91.93 | 89.87 | 91.52 | 1,163,077 | +0.86(+0.95%) |
Mar 14, 2017 | 90.34 | 91.46 | 90.25 | 90.66 | 761,005 | +0.58(+0.65%) |
Mar 13, 2017 | 90.66 | 91.11 | 89.21 | 90.07 | 795,564 | -0.19(-0.21%) |
Mar 10, 2017 | 90.72 | 91.50 | 90.07 | 90.26 | 832,131 | -0.02(-0.02%) |
Mar 09, 2017 | 90.33 | 90.97 | 89.65 | 90.28 | 659,832 | -0.25(-0.27%) |
Mar 08, 2017 | 89.32 | 90.87 | 88.98 | 90.53 | 660,249 | +1.62(+1.83%) |
Mar 07, 2017 | 88.73 | 89.47 | 88.05 | 88.91 | 692,296 | -0.45(-0.50%) |
Mar 06, 2017 | 89.06 | 89.95 | 88.70 | 89.35 | 1,347,286 | +0.11(+0.12%) |
Mar 03, 2017 | 91.42 | 91.99 | 88.92 | 89.24 | 963,728 | -1.81(-1.99%) |
Mar 02, 2017 | 91.19 | 91.50 | 90.10 | 91.05 | 1,276,095 | -0.32(-0.35%) |
Mar 01, 2017 | 91.61 | 91.95 | 90.11 | 91.37 | 1,145,121 | +0.63(+0.70%) |
Feb 28, 2017 | 91.07 | 91.56 | 90.06 | 90.74 | 972,373 | -0.72(-0.79%) |
Feb 27, 2017 | 90.58 | 92.06 | 90.58 | 91.46 | 737,235 | +0.75(+0.83%) |
Feb 24, 2017 | 89.87 | 92.44 | 89.14 | 90.71 | 2,228,971 | +0.80(+0.89%) |
Feb 23, 2017 | 90.60 | 92.12 | 89.63 | 89.91 | 1,600,650 | -0.62(-0.69%) |
Feb 22, 2017 | 89.41 | 90.62 | 89.17 | 90.53 | 700,718 | +1.17(+1.31%) |
Feb 21, 2017 | 89.36 | 90.62 | 89.13 | 89.36 | 744,975 | -0.07(-0.08%) |
Feb 17, 2017 | 89.43 | 89.43 | 89.43 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.36 | 89.40 | 87.19 | 87.50 | 918,409 | -1.48(-1.66%) |
Feb 15, 2017 | 89.11 | 89.55 | 88.45 | 88.98 | 966,596 | -0.40(-0.44%) |
Feb 14, 2017 | 88.04 | 90.63 | 88.04 | 89.37 | 1,135,067 | +1.32(+1.50%) |
Feb 13, 2017 | 89.28 | 89.75 | 88.00 | 88.06 | 969,073 | -1.18(-1.32%) |
Feb 10, 2017 | 87.21 | 89.44 | 86.85 | 89.23 | 1,542,882 | +2.90(+3.36%) |
Feb 09, 2017 | 86.33 | 88.31 | 86.30 | 86.33 | 1,382,188 | +0.00(+0.00%) |
Feb 08, 2017 | 84.84 | 86.35 | 83.70 | 86.33 | 2,874,013 | +1.69(+2.00%) |
Feb 07, 2017 | 87.17 | 87.48 | 84.34 | 84.64 | 1,868,446 | -2.92(-3.34%) |
Feb 06, 2017 | 86.79 | 88.47 | 86.27 | 87.56 | 777,898 | +0.85(+0.98%) |
Feb 03, 2017 | 88.09 | 88.09 | 85.32 | 86.71 | 1,744,696 | -1.81(-2.05%) |
Feb 02, 2017 | 87.73 | 89.87 | 87.23 | 88.52 | 1,086,044 | -0.47(-0.52%) |