Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.97 | 98.07 | 97.56 | 97.63 | 8,327 | -0.52(-0.53%) |
Apr 27, 2017 | 98.65 | 98.65 | 97.87 | 98.15 | 9,777 | -0.11(-0.11%) |
Apr 26, 2017 | 98.19 | 98.70 | 98.16 | 98.26 | 22,412 | +0.13(+0.13%) |
Apr 25, 2017 | 98.10 | 98.36 | 98.09 | 98.14 | 29,606 | +0.62(+0.63%) |
Apr 24, 2017 | 97.70 | 97.70 | 97.32 | 97.52 | 8,229 | +1.04(+1.08%) |
Apr 21, 2017 | 96.52 | 96.53 | 96.25 | 96.48 | 21,012 | -0.24(-0.25%) |
Apr 20, 2017 | 96.13 | 96.80 | 96.06 | 96.72 | 13,840 | +0.96(+1.00%) |
Apr 19, 2017 | 96.29 | 96.35 | 95.63 | 95.76 | 9,101 | -0.13(-0.13%) |
Apr 18, 2017 | 95.55 | 95.89 | 95.45 | 95.89 | 18,752 | +0.16(+0.17%) |
Apr 17, 2017 | 95.14 | 95.76 | 95.14 | 95.72 | 28,903 | +0.59(+0.62%) |
Apr 13, 2017 | 96.09 | 96.09 | 95.13 | 95.13 | 9,981 | -0.73(-0.76%) |
Apr 12, 2017 | 96.80 | 96.80 | 95.86 | 95.86 | 24,249 | -0.65(-0.67%) |
Apr 11, 2017 | 96.54 | 96.54 | 95.88 | 96.51 | 24,182 | -0.02(-0.02%) |
Apr 10, 2017 | 96.79 | 96.85 | 96.34 | 96.53 | 13,063 | +0.15(+0.15%) |
Apr 07, 2017 | 96.35 | 96.63 | 96.28 | 96.38 | 18,233 | -0.01(-0.01%) |
Apr 06, 2017 | 96.07 | 96.49 | 96.07 | 96.39 | 43,419 | +0.32(+0.34%) |
Apr 05, 2017 | 97.32 | 97.32 | 96.06 | 96.07 | 6,217 | -0.41(-0.42%) |
Apr 04, 2017 | 96.17 | 96.56 | 96.17 | 96.47 | 5,851 | -0.02(-0.02%) |
Apr 03, 2017 | 97.40 | 97.40 | 96.13 | 96.50 | 24,904 | -0.70(-0.72%) |
Mar 31, 2017 | 96.83 | 97.34 | 96.83 | 97.20 | 7,717 | +0.05(+0.05%) |
Mar 30, 2017 | 96.49 | 97.23 | 96.49 | 97.14 | 22,189 | +0.36(+0.37%) |
Mar 29, 2017 | 96.37 | 96.79 | 96.24 | 96.79 | 15,970 | +0.25(+0.26%) |
Mar 28, 2017 | 95.34 | 96.56 | 95.34 | 96.54 | 6,954 | +0.82(+0.86%) |
Mar 27, 2017 | 95.01 | 95.80 | 94.64 | 95.71 | 14,779 | +0.20(+0.20%) |
Mar 24, 2017 | 96.13 | 96.25 | 95.30 | 95.52 | 13,443 | -0.29(-0.30%) |
Mar 23, 2017 | 95.97 | 96.28 | 95.81 | 95.81 | 15,179 | +0.10(+0.11%) |
Mar 22, 2017 | 95.46 | 95.84 | 95.32 | 95.70 | 16,863 | +0.07(+0.07%) |
Mar 21, 2017 | 97.43 | 97.72 | 95.49 | 95.64 | 58,253 | -1.71(-1.75%) |
Mar 20, 2017 | 97.38 | 97.61 | 97.14 | 97.34 | 17,099 | -0.35(-0.36%) |
Mar 17, 2017 | 97.69 | 97.85 | 97.50 | 97.70 | 24,805 | -0.09(-0.09%) |
Mar 16, 2017 | 98.09 | 98.09 | 97.67 | 97.78 | 46,100 | -0.13(-0.13%) |
Mar 15, 2017 | 97.17 | 97.91 | 97.15 | 97.91 | 41,224 | +1.10(+1.14%) |
Mar 14, 2017 | 96.79 | 96.85 | 96.41 | 96.81 | 13,124 | -0.34(-0.35%) |
Mar 13, 2017 | 97.22 | 97.25 | 97.01 | 97.15 | 7,979 | +0.06(+0.07%) |
Mar 10, 2017 | 96.90 | 97.08 | 96.68 | 97.08 | 26,968 | +0.30(+0.31%) |
Mar 09, 2017 | 97.01 | 97.14 | 96.44 | 96.78 | 15,877 | -0.20(-0.21%) |
Mar 08, 2017 | 97.43 | 97.49 | 96.97 | 96.98 | 26,114 | -0.27(-0.28%) |
Mar 07, 2017 | 97.52 | 97.52 | 97.25 | 97.25 | 4,065 | -0.58(-0.59%) |
Mar 06, 2017 | 98.47 | 98.47 | 97.46 | 97.83 | 7,900 | -0.32(-0.33%) |
Mar 03, 2017 | 98.57 | 98.57 | 97.88 | 98.15 | 13,330 | +0.01(+0.01%) |
Mar 02, 2017 | 98.71 | 98.76 | 98.14 | 98.14 | 16,648 | -0.77(-0.78%) |
Mar 01, 2017 | 98.44 | 99.06 | 98.44 | 98.92 | 29,217 | +1.43(+1.47%) |
Feb 28, 2017 | 97.74 | 97.79 | 97.34 | 97.49 | 13,289 | -0.59(-0.60%) |
Feb 27, 2017 | 97.85 | 98.07 | 97.78 | 98.07 | 11,800 | +0.52(+0.53%) |
Feb 24, 2017 | 97.52 | 97.59 | 97.09 | 97.55 | 20,460 | -0.05(-0.05%) |
Feb 23, 2017 | 98.02 | 98.02 | 97.34 | 97.60 | 44,585 | -0.27(-0.28%) |
Feb 22, 2017 | 98.07 | 98.07 | 97.68 | 97.87 | 17,955 | -0.16(-0.17%) |
Feb 21, 2017 | 97.48 | 98.07 | 97.48 | 98.04 | 37,803 | +0.93(+0.95%) |
Feb 17, 2017 | 97.11 | 97.11 | 97.11 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 97.23 | 97.37 | 96.92 | 97.20 | 26,594 | -0.19(-0.20%) |
Feb 15, 2017 | 96.91 | 97.56 | 96.91 | 97.39 | 28,281 | +0.44(+0.45%) |
Feb 14, 2017 | 96.46 | 97.00 | 96.31 | 96.95 | 44,682 | +0.45(+0.47%) |
Feb 13, 2017 | 96.44 | 96.69 | 96.44 | 96.50 | 13,093 | +0.42(+0.43%) |
Feb 10, 2017 | 96.11 | 96.21 | 95.73 | 96.08 | 31,668 | +0.46(+0.49%) |
Feb 09, 2017 | 94.75 | 95.69 | 95.11 | 95.62 | 15,944 | +0.87(+0.92%) |
Feb 08, 2017 | 94.55 | 94.75 | 94.41 | 94.75 | 14,578 | +0.05(+0.05%) |
Feb 07, 2017 | 95.04 | 95.21 | 94.64 | 94.70 | 22,699 | -0.11(-0.12%) |
Feb 06, 2017 | 95.12 | 95.16 | 94.77 | 94.82 | 17,968 | -0.38(-0.40%) |
Feb 03, 2017 | 94.75 | 95.25 | 94.71 | 95.20 | 45,983 | +0.88(+0.93%) |
Feb 02, 2017 | 94.15 | 94.55 | 94.08 | 94.31 | 19,386 | -0.01(-0.01%) |