Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.56 | 96.93 | 96.47 | 96.88 | 2,237,674 | +0.27(+0.28%) |
Apr 27, 2017 | 96.65 | 96.73 | 96.47 | 96.61 | 2,162,349 | -0.02(-0.02%) |
Apr 26, 2017 | 96.30 | 96.75 | 96.30 | 96.63 | 3,083,369 | +0.24(+0.25%) |
Apr 25, 2017 | 96.07 | 96.45 | 96.01 | 96.39 | 2,459,472 | +0.40(+0.42%) |
Apr 24, 2017 | 95.74 | 96.11 | 95.66 | 95.99 | 1,795,286 | +0.38(+0.39%) |
Apr 21, 2017 | 95.69 | 95.69 | 95.38 | 95.61 | 1,979,176 | -0.06(-0.07%) |
Apr 20, 2017 | 95.69 | 95.74 | 95.19 | 95.67 | 3,170,050 | +0.18(+0.19%) |
Apr 19, 2017 | 94.82 | 95.66 | 94.72 | 95.49 | 3,780,203 | +0.84(+0.89%) |
Apr 18, 2017 | 94.55 | 94.90 | 94.51 | 94.65 | 1,632,130 | +0.13(+0.14%) |
Apr 17, 2017 | 94.82 | 95.00 | 94.52 | 94.52 | 2,181,895 | -0.06(-0.06%) |
Apr 13, 2017 | 95.01 | 95.19 | 94.54 | 94.57 | 2,945,194 | -0.42(-0.44%) |
Apr 12, 2017 | 95.21 | 95.27 | 94.97 | 95.00 | 3,397,318 | -0.26(-0.27%) |
Apr 11, 2017 | 95.33 | 95.68 | 95.16 | 95.25 | 2,479,991 | -0.18(-0.19%) |
Apr 10, 2017 | 95.74 | 95.90 | 95.44 | 95.44 | 2,238,950 | -0.35(-0.36%) |
Apr 07, 2017 | 95.74 | 96.01 | 95.69 | 95.78 | 4,506,447 | +0.14(+0.14%) |
Apr 06, 2017 | 96.15 | 96.20 | 95.59 | 95.65 | 4,059,546 | -0.37(-0.38%) |
Apr 05, 2017 | 96.64 | 96.64 | 95.84 | 96.01 | 4,323,862 | -0.23(-0.24%) |
Apr 04, 2017 | 95.97 | 96.43 | 95.60 | 96.24 | 8,532,860 | +0.71(+0.75%) |
Apr 03, 2017 | 94.99 | 95.66 | 94.82 | 95.53 | 3,225,514 | +0.71(+0.74%) |
Mar 31, 2017 | 95.22 | 95.28 | 94.71 | 94.82 | 3,631,330 | -0.23(-0.24%) |
Mar 30, 2017 | 94.67 | 95.55 | 94.49 | 95.05 | 1,852,336 | +0.12(+0.13%) |
Mar 29, 2017 | 94.51 | 94.98 | 94.50 | 94.93 | 1,771,479 | +0.40(+0.43%) |
Mar 28, 2017 | 94.43 | 94.85 | 94.34 | 94.53 | 1,360,358 | -0.04(-0.04%) |
Mar 27, 2017 | 94.29 | 94.69 | 94.09 | 94.57 | 1,290,402 | +0.21(+0.22%) |
Mar 24, 2017 | 94.19 | 94.51 | 94.00 | 94.35 | 2,350,609 | +0.27(+0.28%) |
Mar 23, 2017 | 94.13 | 94.34 | 94.02 | 94.09 | 1,878,090 | -0.03(-0.03%) |
Mar 22, 2017 | 94.21 | 94.35 | 94.00 | 94.12 | 2,227,486 | -0.19(-0.20%) |
Mar 21, 2017 | 94.55 | 94.83 | 94.04 | 94.31 | 3,573,064 | -0.36(-0.38%) |
Mar 20, 2017 | 94.59 | 94.82 | 94.51 | 94.67 | 1,264,177 | +0.06(+0.06%) |
Mar 17, 2017 | 94.55 | 94.71 | 94.28 | 94.61 | 3,379,975 | -0.12(-0.13%) |
Mar 16, 2017 | 95.17 | 95.25 | 94.62 | 94.73 | 4,247,642 | -0.32(-0.34%) |
Mar 15, 2017 | 95.10 | 95.25 | 95.02 | 95.05 | 2,949,620 | -0.05(-0.05%) |
Mar 14, 2017 | 95.19 | 95.26 | 95.01 | 95.10 | 1,822,278 | -0.17(-0.18%) |
Mar 13, 2017 | 95.37 | 95.69 | 95.10 | 95.27 | 3,921,239 | -0.21(-0.22%) |
Mar 10, 2017 | 95.37 | 95.49 | 95.19 | 95.48 | 3,288,642 | +0.27(+0.29%) |
Mar 09, 2017 | 95.06 | 95.30 | 95.05 | 95.21 | 3,385,289 | +0.05(+0.05%) |
Mar 08, 2017 | 94.99 | 95.31 | 94.96 | 95.16 | 6,284,216 | +0.09(+0.10%) |
Mar 07, 2017 | 95.15 | 95.38 | 94.88 | 95.07 | 3,145,546 | -0.11(-0.12%) |
Mar 06, 2017 | 94.87 | 95.37 | 94.64 | 95.18 | 1,675,777 | +0.03(+0.03%) |
Mar 03, 2017 | 95.02 | 95.22 | 94.77 | 95.15 | 1,620,331 | +0.23(+0.24%) |
Mar 02, 2017 | 94.47 | 95.09 | 94.41 | 94.92 | 4,674,340 | +0.38(+0.40%) |
Mar 01, 2017 | 94.55 | 94.77 | 94.33 | 94.55 | 1,962,320 | +0.36(+0.38%) |
Feb 28, 2017 | 94.04 | 94.53 | 93.72 | 94.19 | 1,801,174 | +0.00(+0.00%) |
Feb 27, 2017 | 93.98 | 94.26 | 93.97 | 94.19 | 961,689 | -0.02(-0.02%) |
Feb 24, 2017 | 93.63 | 94.24 | 93.62 | 94.21 | 2,350,708 | +0.22(+0.23%) |
Feb 23, 2017 | 94.04 | 94.26 | 93.87 | 93.99 | 1,493,458 | -0.05(-0.06%) |
Feb 22, 2017 | 94.00 | 94.26 | 93.81 | 94.04 | 1,721,195 | +0.05(+0.05%) |
Feb 21, 2017 | 93.64 | 94.13 | 93.64 | 94.00 | 1,670,049 | +0.18(+0.20%) |
Feb 17, 2017 | 93.81 | 93.81 | 93.81 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 94.04 | 94.13 | 93.82 | 93.90 | 1,167,903 | -0.08(-0.09%) |
Feb 15, 2017 | 93.68 | 94.13 | 93.68 | 93.98 | 1,882,620 | +0.27(+0.29%) |
Feb 14, 2017 | 93.45 | 93.90 | 93.37 | 93.70 | 2,345,510 | +0.02(+0.02%) |
Feb 13, 2017 | 93.54 | 93.90 | 93.31 | 93.69 | 1,593,975 | +0.25(+0.26%) |
Feb 10, 2017 | 93.23 | 93.73 | 93.22 | 93.44 | 2,326,427 | +0.36(+0.38%) |
Feb 09, 2017 | 93.45 | 93.60 | 93.04 | 93.08 | 2,178,172 | -0.44(-0.47%) |
Feb 08, 2017 | 92.96 | 93.59 | 92.57 | 93.52 | 3,732,272 | +0.74(+0.80%) |
Feb 07, 2017 | 92.21 | 92.79 | 92.02 | 92.78 | 2,965,102 | +1.12(+1.22%) |
Feb 06, 2017 | 91.48 | 92.76 | 91.40 | 91.66 | 13,804,557 | +0.54(+0.59%) |
Feb 03, 2017 | 90.70 | 91.16 | 90.61 | 91.12 | 2,008,778 | +0.41(+0.45%) |
Feb 02, 2017 | 89.87 | 91.01 | 89.87 | 90.71 | 3,766,133 | +1.15(+1.29%) |