Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.12 | 97.74 | 96.88 | 97.52 | 1,739,251 | +0.37(+0.38%) |
Apr 27, 2017 | 96.99 | 97.59 | 96.48 | 97.16 | 2,050,226 | +0.04(+0.04%) |
Apr 26, 2017 | 96.87 | 97.40 | 96.65 | 97.12 | 2,605,671 | +0.28(+0.29%) |
Apr 25, 2017 | 96.38 | 97.31 | 96.31 | 96.84 | 3,485,388 | +1.25(+1.31%) |
Apr 24, 2017 | 95.23 | 95.81 | 94.97 | 95.59 | 2,790,067 | +1.39(+1.48%) |
Apr 21, 2017 | 95.32 | 95.32 | 93.91 | 94.20 | 3,266,805 | -0.93(-0.98%) |
Apr 20, 2017 | 95.02 | 95.36 | 94.20 | 95.13 | 2,720,140 | +0.49(+0.52%) |
Apr 19, 2017 | 94.57 | 95.26 | 94.26 | 94.64 | 2,099,521 | +0.39(+0.41%) |
Apr 18, 2017 | 94.90 | 95.06 | 93.68 | 94.26 | 2,867,211 | -0.95(-1.00%) |
Apr 17, 2017 | 95.02 | 95.40 | 94.60 | 95.21 | 1,487,921 | -0.00(-0.00%) |
Apr 13, 2017 | 94.31 | 95.59 | 94.31 | 95.21 | 2,365,449 | +0.64(+0.67%) |
Apr 12, 2017 | 94.80 | 95.03 | 94.16 | 94.58 | 1,498,975 | +0.09(+0.10%) |
Apr 11, 2017 | 94.67 | 95.19 | 93.66 | 94.49 | 2,329,360 | -0.33(-0.35%) |
Apr 10, 2017 | 95.18 | 95.77 | 94.76 | 94.82 | 1,461,170 | -0.37(-0.39%) |
Apr 07, 2017 | 94.27 | 95.40 | 94.14 | 95.19 | 2,417,052 | +0.75(+0.80%) |
Apr 06, 2017 | 94.26 | 94.72 | 93.78 | 94.44 | 2,271,587 | +0.26(+0.28%) |
Apr 05, 2017 | 95.52 | 96.05 | 93.90 | 94.18 | 2,716,780 | -1.30(-1.37%) |
Apr 04, 2017 | 95.00 | 95.84 | 95.00 | 95.48 | 1,762,071 | +0.14(+0.14%) |
Apr 03, 2017 | 96.34 | 96.85 | 95.28 | 95.34 | 2,122,319 | -0.75(-0.78%) |
Mar 31, 2017 | 96.13 | 96.44 | 95.73 | 96.09 | 2,080,782 | -0.04(-0.04%) |
Mar 30, 2017 | 96.79 | 96.85 | 95.73 | 96.13 | 2,000,794 | -0.34(-0.35%) |
Mar 29, 2017 | 96.28 | 97.21 | 96.02 | 96.47 | 2,732,663 | +0.79(+0.83%) |
Mar 28, 2017 | 96.45 | 96.62 | 95.29 | 95.68 | 2,411,693 | -0.37(-0.39%) |
Mar 27, 2017 | 93.93 | 96.30 | 93.93 | 96.05 | 3,699,827 | +1.01(+1.06%) |
Mar 24, 2017 | 94.63 | 95.41 | 94.51 | 95.04 | 3,436,960 | +0.45(+0.47%) |
Mar 23, 2017 | 94.61 | 95.60 | 94.37 | 94.59 | 2,189,444 | -0.30(-0.32%) |
Mar 22, 2017 | 94.62 | 95.04 | 94.11 | 94.90 | 4,873,899 | +0.51(+0.54%) |
Mar 21, 2017 | 97.60 | 97.60 | 94.28 | 94.39 | 7,889,304 | -2.69(-2.77%) |
Mar 20, 2017 | 96.54 | 97.41 | 96.50 | 97.08 | 2,449,324 | +0.43(+0.44%) |
Mar 17, 2017 | 96.15 | 97.24 | 96.10 | 96.65 | 5,200,285 | -1.08(-1.11%) |
Mar 16, 2017 | 98.85 | 98.87 | 97.27 | 97.73 | 4,451,940 | -1.26(-1.27%) |
Mar 15, 2017 | 97.75 | 99.39 | 97.64 | 98.99 | 3,625,344 | +1.45(+1.49%) |
Mar 14, 2017 | 97.95 | 98.20 | 97.35 | 97.54 | 2,950,392 | -0.85(-0.87%) |
Mar 13, 2017 | 98.69 | 98.69 | 97.63 | 98.40 | 2,519,821 | +0.00(+0.00%) |
Mar 10, 2017 | 98.44 | 98.51 | 97.10 | 98.39 | 4,455,240 | +0.61(+0.63%) |
Mar 09, 2017 | 97.18 | 98.16 | 96.82 | 97.78 | 2,628,812 | +0.35(+0.36%) |
Mar 08, 2017 | 96.36 | 98.25 | 96.36 | 97.43 | 4,557,387 | +0.86(+0.89%) |
Mar 07, 2017 | 96.98 | 97.49 | 96.23 | 96.57 | 5,747,235 | -1.57(-1.60%) |
Mar 06, 2017 | 98.47 | 98.69 | 97.51 | 98.14 | 3,229,167 | -0.87(-0.88%) |
Mar 03, 2017 | 97.72 | 99.09 | 97.72 | 99.01 | 3,068,267 | +0.88(+0.90%) |
Mar 02, 2017 | 98.71 | 99.42 | 97.91 | 98.13 | 4,184,059 | -0.38(-0.38%) |
Mar 01, 2017 | 98.46 | 98.90 | 97.54 | 98.50 | 5,657,900 | +1.21(+1.25%) |
Feb 28, 2017 | 97.18 | 98.14 | 96.69 | 97.29 | 5,336,497 | -0.34(-0.35%) |
Feb 27, 2017 | 94.73 | 97.70 | 94.72 | 97.63 | 7,854,956 | +2.74(+2.89%) |
Feb 24, 2017 | 93.89 | 94.96 | 93.85 | 94.89 | 5,628,614 | +0.19(+0.20%) |
Feb 23, 2017 | 95.17 | 95.22 | 93.67 | 94.70 | 2,893,448 | -0.32(-0.34%) |
Feb 22, 2017 | 95.93 | 96.01 | 94.91 | 95.02 | 2,737,457 | -0.81(-0.85%) |
Feb 21, 2017 | 96.56 | 96.72 | 95.52 | 95.84 | 2,886,027 | -0.51(-0.53%) |
Feb 17, 2017 | 96.35 | 96.35 | 96.35 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.56 | 97.19 | 94.92 | 95.90 | 4,860,386 | -0.64(-0.67%) |
Feb 15, 2017 | 94.55 | 96.72 | 94.55 | 96.54 | 5,434,151 | +1.69(+1.78%) |
Feb 14, 2017 | 93.74 | 94.92 | 93.42 | 94.86 | 4,451,595 | +1.15(+1.22%) |
Feb 13, 2017 | 93.29 | 93.95 | 93.20 | 93.71 | 2,392,047 | +0.63(+0.68%) |
Feb 10, 2017 | 93.12 | 93.57 | 92.81 | 93.08 | 2,334,406 | -0.06(-0.07%) |
Feb 09, 2017 | 92.50 | 93.39 | 91.98 | 93.14 | 3,243,432 | +0.93(+1.01%) |
Feb 08, 2017 | 91.65 | 92.45 | 91.10 | 92.21 | 3,275,614 | -0.23(-0.24%) |
Feb 07, 2017 | 93.02 | 93.12 | 91.93 | 92.44 | 3,462,116 | -0.37(-0.40%) |
Feb 06, 2017 | 92.66 | 92.86 | 92.01 | 92.81 | 2,940,716 | +0.16(+0.17%) |
Feb 03, 2017 | 92.30 | 92.71 | 91.42 | 92.65 | 3,157,791 | +1.04(+1.13%) |
Feb 02, 2017 | 91.48 | 92.04 | 90.84 | 91.61 | 3,825,991 | -0.18(-0.19%) |