Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 99.34 | 100.09 | 99.31 | 99.96 | 1,314,907 | +0.67(+0.67%) |
Apr 27, 2017 | 99.38 | 100.25 | 98.92 | 99.29 | 827,359 | -0.11(-0.11%) |
Apr 26, 2017 | 99.22 | 99.64 | 98.42 | 99.40 | 731,323 | +0.19(+0.19%) |
Apr 25, 2017 | 98.61 | 99.54 | 98.54 | 99.20 | 769,837 | +1.16(+1.18%) |
Apr 24, 2017 | 97.30 | 98.15 | 97.18 | 98.05 | 1,017,648 | +1.59(+1.65%) |
Apr 21, 2017 | 96.92 | 97.30 | 96.27 | 96.46 | 1,205,665 | -0.39(-0.40%) |
Apr 20, 2017 | 97.41 | 97.52 | 96.73 | 96.85 | 968,429 | -0.29(-0.30%) |
Apr 19, 2017 | 97.33 | 98.14 | 96.71 | 97.14 | 1,033,646 | +0.06(+0.07%) |
Apr 18, 2017 | 95.40 | 97.11 | 95.40 | 97.08 | 970,532 | +1.05(+1.09%) |
Apr 17, 2017 | 95.22 | 96.03 | 94.96 | 96.03 | 785,719 | +0.93(+0.97%) |
Apr 13, 2017 | 95.45 | 96.19 | 94.92 | 95.10 | 544,915 | -0.46(-0.48%) |
Apr 12, 2017 | 97.29 | 97.36 | 95.27 | 95.56 | 751,787 | -1.37(-1.41%) |
Apr 11, 2017 | 95.96 | 97.01 | 95.75 | 96.93 | 704,242 | +0.69(+0.72%) |
Apr 10, 2017 | 97.25 | 97.47 | 95.98 | 96.24 | 1,072,382 | -0.99(-1.02%) |
Apr 07, 2017 | 97.30 | 97.56 | 96.84 | 97.23 | 1,320,156 | -0.08(-0.08%) |
Apr 06, 2017 | 96.67 | 97.44 | 96.28 | 97.31 | 768,267 | +0.75(+0.78%) |
Apr 05, 2017 | 97.00 | 97.93 | 96.29 | 96.56 | 1,272,945 | -0.27(-0.27%) |
Apr 04, 2017 | 96.34 | 97.21 | 96.19 | 96.83 | 963,224 | +0.43(+0.45%) |
Apr 03, 2017 | 97.04 | 97.56 | 95.29 | 96.40 | 1,080,352 | -0.56(-0.58%) |
Mar 31, 2017 | 96.33 | 97.74 | 95.80 | 96.96 | 1,020,672 | +0.46(+0.48%) |
Mar 30, 2017 | 96.44 | 97.37 | 96.22 | 96.50 | 731,563 | +0.09(+0.10%) |
Mar 29, 2017 | 96.37 | 97.24 | 96.28 | 96.41 | 998,709 | +0.15(+0.15%) |
Mar 28, 2017 | 95.98 | 96.79 | 95.57 | 96.26 | 877,116 | +0.26(+0.27%) |
Mar 27, 2017 | 95.10 | 96.32 | 94.27 | 96.00 | 916,448 | +0.14(+0.14%) |
Mar 24, 2017 | 96.86 | 97.45 | 95.48 | 95.86 | 574,663 | -0.64(-0.67%) |
Mar 23, 2017 | 96.53 | 97.64 | 96.23 | 96.51 | 751,823 | -0.06(-0.07%) |
Mar 22, 2017 | 96.00 | 96.80 | 94.81 | 96.57 | 1,073,637 | +0.89(+0.93%) |
Mar 21, 2017 | 97.35 | 98.72 | 95.52 | 95.68 | 1,361,375 | -1.67(-1.72%) |
Mar 20, 2017 | 97.32 | 97.46 | 96.47 | 97.35 | 1,124,846 | -0.13(-0.13%) |
Mar 17, 2017 | 95.90 | 97.77 | 95.82 | 97.48 | 1,565,576 | +2.02(+2.12%) |
Mar 16, 2017 | 96.46 | 97.04 | 95.18 | 95.46 | 1,108,578 | -1.11(-1.15%) |
Mar 15, 2017 | 95.91 | 96.84 | 95.32 | 96.57 | 851,754 | +1.17(+1.22%) |
Mar 14, 2017 | 95.46 | 95.81 | 94.59 | 95.40 | 819,982 | -0.50(-0.53%) |
Mar 13, 2017 | 94.15 | 95.96 | 93.75 | 95.91 | 1,456,291 | +1.62(+1.72%) |
Mar 10, 2017 | 93.97 | 95.16 | 93.65 | 94.29 | 1,554,831 | +0.50(+0.54%) |
Mar 09, 2017 | 94.20 | 94.58 | 93.35 | 93.78 | 1,592,602 | -0.22(-0.23%) |
Mar 08, 2017 | 94.78 | 95.05 | 93.54 | 94.00 | 1,404,084 | -0.96(-1.01%) |
Mar 07, 2017 | 93.43 | 95.90 | 92.93 | 94.96 | 1,526,553 | +1.54(+1.65%) |
Mar 06, 2017 | 93.25 | 93.94 | 90.24 | 93.43 | 2,545,514 | -2.43(-2.54%) |
Mar 03, 2017 | 94.61 | 96.25 | 94.31 | 95.86 | 1,260,587 | +1.56(+1.66%) |
Mar 02, 2017 | 94.07 | 95.87 | 93.46 | 94.29 | 2,229,696 | +0.37(+0.39%) |
Mar 01, 2017 | 94.15 | 95.46 | 93.32 | 93.93 | 2,832,704 | +1.05(+1.13%) |
Feb 28, 2017 | 87.65 | 93.84 | 87.60 | 92.88 | 4,641,241 | +8.28(+9.79%) |
Feb 27, 2017 | 85.08 | 85.46 | 84.38 | 84.60 | 1,016,728 | -0.43(-0.51%) |
Feb 24, 2017 | 84.11 | 85.22 | 83.28 | 85.03 | 765,068 | +0.48(+0.56%) |
Feb 23, 2017 | 85.20 | 85.31 | 83.96 | 84.55 | 807,244 | -0.03(-0.03%) |
Feb 22, 2017 | 85.47 | 85.68 | 84.52 | 84.58 | 713,576 | -1.23(-1.43%) |
Feb 21, 2017 | 84.64 | 85.84 | 84.55 | 85.80 | 863,619 | +1.70(+2.02%) |
Feb 17, 2017 | 84.10 | 84.10 | 84.10 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 84.98 | 86.00 | 84.24 | 84.55 | 648,907 | -0.32(-0.38%) |
Feb 15, 2017 | 83.54 | 85.10 | 83.28 | 84.87 | 1,650,879 | +1.44(+1.72%) |
Feb 14, 2017 | 86.34 | 86.34 | 82.67 | 83.43 | 1,808,628 | -3.26(-3.76%) |
Feb 13, 2017 | 86.31 | 87.30 | 85.68 | 86.69 | 721,846 | +0.96(+1.12%) |
Feb 10, 2017 | 86.42 | 86.42 | 85.34 | 85.73 | 697,113 | -0.19(-0.22%) |
Feb 09, 2017 | 86.33 | 86.78 | 85.68 | 85.92 | 545,164 | -0.40(-0.47%) |
Feb 08, 2017 | 85.01 | 86.36 | 84.36 | 86.33 | 723,076 | +1.42(+1.67%) |
Feb 07, 2017 | 86.00 | 86.42 | 84.41 | 84.91 | 827,210 | -1.36(-1.58%) |
Feb 06, 2017 | 86.04 | 86.44 | 85.79 | 86.27 | 522,402 | +0.02(+0.02%) |
Feb 03, 2017 | 85.44 | 86.42 | 85.09 | 86.25 | 488,378 | +1.24(+1.46%) |
Feb 02, 2017 | 85.46 | 85.46 | 83.72 | 85.01 | 644,165 | -0.46(-0.54%) |