Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.18 | 97.80 | 96.94 | 97.58 | 1,738,179 | +0.37(+0.38%) |
Apr 27, 2017 | 97.05 | 97.65 | 96.54 | 97.22 | 2,048,962 | +0.04(+0.04%) |
Apr 26, 2017 | 96.93 | 97.46 | 96.71 | 97.18 | 2,604,065 | +0.28(+0.29%) |
Apr 25, 2017 | 96.44 | 97.37 | 96.37 | 96.90 | 3,483,240 | +1.25(+1.31%) |
Apr 24, 2017 | 95.29 | 95.87 | 95.02 | 95.65 | 2,788,347 | +1.39(+1.48%) |
Apr 21, 2017 | 95.38 | 95.38 | 93.97 | 94.26 | 3,264,791 | -0.93(-0.98%) |
Apr 20, 2017 | 95.08 | 95.42 | 94.26 | 95.19 | 2,718,464 | +0.49(+0.52%) |
Apr 19, 2017 | 94.62 | 95.32 | 94.32 | 94.70 | 2,098,227 | +0.39(+0.41%) |
Apr 18, 2017 | 94.96 | 95.12 | 93.74 | 94.32 | 2,865,443 | -0.95(-1.00%) |
Apr 17, 2017 | 95.08 | 95.46 | 94.66 | 95.27 | 1,487,003 | -0.00(-0.00%) |
Apr 13, 2017 | 94.37 | 95.65 | 94.37 | 95.27 | 2,363,991 | +0.64(+0.67%) |
Apr 12, 2017 | 94.86 | 95.09 | 94.22 | 94.64 | 1,498,051 | +0.09(+0.10%) |
Apr 11, 2017 | 94.73 | 95.24 | 93.72 | 94.55 | 2,327,924 | -0.33(-0.35%) |
Apr 10, 2017 | 95.24 | 95.83 | 94.82 | 94.88 | 1,460,270 | -0.37(-0.39%) |
Apr 07, 2017 | 94.33 | 95.46 | 94.19 | 95.25 | 2,415,562 | +0.75(+0.80%) |
Apr 06, 2017 | 94.32 | 94.78 | 93.83 | 94.50 | 2,270,187 | +0.26(+0.28%) |
Apr 05, 2017 | 95.58 | 96.11 | 93.96 | 94.23 | 2,715,106 | -1.30(-1.37%) |
Apr 04, 2017 | 95.06 | 95.90 | 95.06 | 95.54 | 1,760,985 | +0.14(+0.14%) |
Apr 03, 2017 | 96.40 | 96.91 | 95.34 | 95.40 | 2,121,011 | -0.75(-0.78%) |
Mar 31, 2017 | 96.19 | 96.50 | 95.79 | 96.15 | 2,079,500 | -0.04(-0.04%) |
Mar 30, 2017 | 96.85 | 96.91 | 95.78 | 96.19 | 1,999,561 | -0.34(-0.35%) |
Mar 29, 2017 | 96.34 | 97.27 | 96.08 | 96.53 | 2,730,978 | +0.79(+0.83%) |
Mar 28, 2017 | 96.51 | 96.68 | 95.35 | 95.74 | 2,410,206 | -0.37(-0.39%) |
Mar 27, 2017 | 93.99 | 96.36 | 93.98 | 96.11 | 3,697,547 | +1.01(+1.06%) |
Mar 24, 2017 | 94.69 | 95.47 | 94.57 | 95.10 | 3,434,841 | +0.38(+0.40%) |
Mar 23, 2017 | 94.74 | 95.73 | 94.50 | 94.72 | 2,186,585 | -0.30(-0.32%) |
Mar 22, 2017 | 94.74 | 95.17 | 94.23 | 95.02 | 4,867,534 | +0.51(+0.54%) |
Mar 21, 2017 | 97.73 | 97.73 | 94.40 | 94.51 | 7,879,000 | -2.69(-2.77%) |
Mar 20, 2017 | 96.67 | 97.54 | 96.62 | 97.20 | 2,446,125 | +0.43(+0.44%) |
Mar 17, 2017 | 96.28 | 97.37 | 96.23 | 96.78 | 5,193,494 | -1.08(-1.11%) |
Mar 16, 2017 | 98.98 | 99.00 | 97.39 | 97.86 | 4,446,126 | -1.26(-1.27%) |
Mar 15, 2017 | 97.88 | 99.52 | 97.76 | 99.12 | 3,620,610 | +1.46(+1.49%) |
Mar 14, 2017 | 98.08 | 98.32 | 97.48 | 97.67 | 2,946,539 | -0.86(-0.87%) |
Mar 13, 2017 | 98.82 | 98.82 | 97.76 | 98.52 | 2,516,530 | +0.00(+0.00%) |
Mar 10, 2017 | 98.57 | 98.64 | 97.22 | 98.52 | 4,449,421 | +0.61(+0.63%) |
Mar 09, 2017 | 97.31 | 98.29 | 96.95 | 97.91 | 2,625,378 | +0.35(+0.36%) |
Mar 08, 2017 | 96.49 | 98.38 | 96.49 | 97.55 | 4,551,435 | +0.86(+0.89%) |
Mar 07, 2017 | 97.11 | 97.62 | 96.36 | 96.70 | 5,739,729 | -1.57(-1.60%) |
Mar 06, 2017 | 98.60 | 98.82 | 97.64 | 98.27 | 3,224,950 | -0.87(-0.88%) |
Mar 03, 2017 | 97.85 | 99.22 | 97.85 | 99.14 | 3,064,260 | +0.88(+0.90%) |
Mar 02, 2017 | 98.84 | 99.55 | 98.04 | 98.26 | 4,178,595 | -0.38(-0.38%) |
Mar 01, 2017 | 98.59 | 99.03 | 97.67 | 98.63 | 5,650,511 | +1.22(+1.25%) |
Feb 28, 2017 | 97.31 | 98.27 | 96.82 | 97.42 | 5,329,528 | -0.34(-0.35%) |
Feb 27, 2017 | 94.85 | 97.83 | 94.84 | 97.76 | 7,844,697 | +2.74(+2.89%) |
Feb 24, 2017 | 94.01 | 95.08 | 93.97 | 95.01 | 5,621,263 | +0.19(+0.20%) |
Feb 23, 2017 | 95.29 | 95.34 | 93.79 | 94.82 | 2,889,669 | -0.32(-0.34%) |
Feb 22, 2017 | 96.06 | 96.13 | 95.03 | 95.15 | 2,733,882 | -0.82(-0.85%) |
Feb 21, 2017 | 96.69 | 96.84 | 95.64 | 95.96 | 2,882,258 | -0.51(-0.53%) |
Feb 17, 2017 | 96.47 | 96.47 | 96.47 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.69 | 97.32 | 95.05 | 96.02 | 4,854,039 | -0.65(-0.67%) |
Feb 15, 2017 | 94.68 | 96.85 | 94.67 | 96.67 | 5,427,053 | +1.69(+1.78%) |
Feb 14, 2017 | 93.86 | 95.05 | 93.55 | 94.98 | 4,445,781 | +1.15(+1.22%) |
Feb 13, 2017 | 93.42 | 94.07 | 93.33 | 93.83 | 2,388,923 | +0.63(+0.68%) |
Feb 10, 2017 | 93.24 | 93.70 | 92.93 | 93.20 | 2,331,357 | -0.06(-0.07%) |
Feb 09, 2017 | 92.62 | 93.52 | 92.10 | 93.26 | 3,239,196 | +0.93(+1.01%) |
Feb 08, 2017 | 91.77 | 92.57 | 91.22 | 92.33 | 3,271,336 | -0.23(-0.24%) |
Feb 07, 2017 | 93.15 | 93.24 | 92.05 | 92.56 | 3,457,594 | -0.37(-0.40%) |
Feb 06, 2017 | 92.78 | 92.99 | 92.13 | 92.93 | 2,936,876 | +0.16(+0.17%) |
Feb 03, 2017 | 92.43 | 92.83 | 91.54 | 92.77 | 3,153,667 | +1.04(+1.13%) |
Feb 02, 2017 | 91.60 | 92.16 | 90.96 | 91.73 | 3,820,995 | -0.18(-0.19%) |