Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.89 | 92.11 | 91.07 | 91.65 | 2,669,756 | -0.52(-0.56%) |
Apr 27, 2017 | 93.14 | 93.46 | 91.93 | 92.17 | 2,749,549 | -0.81(-0.87%) |
Apr 26, 2017 | 92.76 | 94.79 | 91.50 | 92.98 | 4,481,278 | -5.43(-5.52%) |
Apr 25, 2017 | 97.94 | 98.67 | 97.81 | 98.41 | 1,630,318 | +0.16(+0.16%) |
Apr 24, 2017 | 98.47 | 98.74 | 97.66 | 98.25 | 1,288,201 | +0.28(+0.29%) |
Apr 21, 2017 | 98.21 | 98.49 | 97.93 | 97.97 | 1,193,655 | -0.12(-0.12%) |
Apr 20, 2017 | 98.38 | 98.47 | 98.00 | 98.09 | 937,602 | -0.33(-0.34%) |
Apr 19, 2017 | 98.88 | 99.03 | 98.27 | 98.42 | 730,643 | -0.46(-0.47%) |
Apr 18, 2017 | 98.18 | 99.47 | 97.88 | 98.88 | 968,773 | +0.73(+0.74%) |
Apr 17, 2017 | 97.42 | 98.15 | 97.42 | 98.15 | 511,241 | +0.94(+0.97%) |
Apr 13, 2017 | 97.21 | 97.81 | 97.01 | 97.21 | 648,391 | -0.07(-0.07%) |
Apr 12, 2017 | 96.72 | 97.64 | 96.52 | 97.28 | 884,234 | +0.16(+0.16%) |
Apr 11, 2017 | 96.99 | 97.18 | 96.72 | 97.12 | 708,804 | +0.03(+0.03%) |
Apr 10, 2017 | 96.70 | 97.25 | 96.17 | 97.09 | 939,849 | +0.54(+0.56%) |
Apr 07, 2017 | 96.34 | 96.72 | 96.20 | 96.55 | 983,840 | +0.31(+0.32%) |
Apr 06, 2017 | 96.52 | 97.00 | 96.09 | 96.24 | 1,110,591 | -0.68(-0.70%) |
Apr 05, 2017 | 97.27 | 97.58 | 96.56 | 96.92 | 1,450,074 | -0.63(-0.65%) |
Apr 04, 2017 | 97.17 | 97.75 | 96.81 | 97.55 | 816,232 | +0.14(+0.14%) |
Apr 03, 2017 | 97.88 | 98.13 | 97.08 | 97.41 | 1,087,609 | -0.51(-0.52%) |
Mar 31, 2017 | 97.42 | 98.17 | 97.22 | 97.92 | 1,631,795 | +0.58(+0.60%) |
Mar 30, 2017 | 97.14 | 97.85 | 97.00 | 97.34 | 1,049,491 | +0.25(+0.26%) |
Mar 29, 2017 | 97.12 | 97.23 | 96.54 | 97.09 | 950,234 | -0.08(-0.08%) |
Mar 28, 2017 | 96.94 | 97.27 | 96.53 | 97.17 | 998,199 | -0.06(-0.06%) |
Mar 27, 2017 | 96.56 | 97.41 | 96.23 | 97.23 | 826,270 | +0.27(+0.28%) |
Mar 24, 2017 | 96.68 | 97.10 | 96.54 | 96.96 | 639,043 | +0.28(+0.29%) |
Mar 23, 2017 | 96.72 | 97.42 | 96.45 | 96.68 | 851,160 | -0.30(-0.31%) |
Mar 22, 2017 | 96.98 | 97.39 | 96.38 | 96.98 | 1,041,686 | +0.40(+0.41%) |
Mar 21, 2017 | 96.34 | 96.88 | 96.22 | 96.58 | 1,240,563 | +0.43(+0.45%) |
Mar 20, 2017 | 95.72 | 96.33 | 95.72 | 96.15 | 691,766 | +0.56(+0.59%) |
Mar 17, 2017 | 96.51 | 96.52 | 95.56 | 95.59 | 1,457,593 | -0.82(-0.85%) |
Mar 16, 2017 | 95.92 | 96.53 | 95.67 | 96.41 | 1,765,449 | +0.28(+0.29%) |
Mar 15, 2017 | 94.76 | 96.43 | 94.51 | 96.13 | 1,060,883 | +1.48(+1.56%) |
Mar 14, 2017 | 94.53 | 95.39 | 94.50 | 94.65 | 864,899 | -0.06(-0.06%) |
Mar 13, 2017 | 94.55 | 94.93 | 94.20 | 94.71 | 950,932 | -0.02(-0.02%) |
Mar 10, 2017 | 94.48 | 94.90 | 94.22 | 94.73 | 1,694,283 | +0.14(+0.15%) |
Mar 09, 2017 | 94.76 | 94.99 | 94.19 | 94.59 | 1,084,694 | +0.23(+0.24%) |
Mar 08, 2017 | 93.95 | 94.75 | 93.57 | 94.36 | 1,057,216 | +0.13(+0.14%) |
Mar 07, 2017 | 93.98 | 94.76 | 93.82 | 94.23 | 1,566,269 | -0.20(-0.21%) |
Mar 06, 2017 | 94.64 | 94.93 | 94.13 | 94.43 | 1,276,222 | -0.48(-0.51%) |
Mar 03, 2017 | 95.52 | 95.52 | 94.26 | 94.91 | 1,617,147 | +0.29(+0.31%) |
Mar 02, 2017 | 93.57 | 94.94 | 93.30 | 94.62 | 1,061,554 | +1.34(+1.44%) |
Mar 01, 2017 | 93.30 | 93.84 | 92.93 | 93.28 | 1,296,477 | -0.16(-0.17%) |
Feb 28, 2017 | 93.38 | 94.24 | 93.29 | 93.44 | 1,708,471 | +0.15(+0.16%) |
Feb 27, 2017 | 94.45 | 94.59 | 93.27 | 93.29 | 742,303 | -1.50(-1.58%) |
Feb 24, 2017 | 94.76 | 95.06 | 94.16 | 94.79 | 1,010,175 | +0.17(+0.18%) |
Feb 23, 2017 | 94.26 | 95.09 | 94.05 | 94.62 | 901,091 | +0.36(+0.38%) |
Feb 22, 2017 | 94.60 | 95.15 | 94.18 | 94.26 | 1,534,834 | -0.31(-0.33%) |
Feb 21, 2017 | 93.91 | 94.80 | 93.57 | 94.57 | 967,959 | +0.59(+0.63%) |
Feb 17, 2017 | 93.98 | 93.98 | 93.98 | 0 | -0.09(-0.10%) | |
Feb 16, 2017 | 92.93 | 94.21 | 92.90 | 94.07 | 1,603,164 | +1.25(+1.35%) |
Feb 15, 2017 | 92.50 | 93.09 | 91.64 | 92.82 | 1,940,080 | -0.25(-0.27%) |
Feb 14, 2017 | 90.51 | 93.72 | 90.00 | 93.07 | 2,085,217 | -0.42(-0.45%) |
Feb 13, 2017 | 93.56 | 94.08 | 92.73 | 93.49 | 1,683,224 | -0.07(-0.07%) |
Feb 10, 2017 | 93.20 | 93.86 | 92.93 | 93.56 | 887,431 | +0.38(+0.41%) |
Feb 09, 2017 | 92.78 | 93.33 | 91.85 | 93.18 | 905,890 | +0.40(+0.43%) |
Feb 08, 2017 | 92.40 | 93.36 | 92.13 | 92.78 | 1,048,985 | +0.20(+0.22%) |
Feb 07, 2017 | 91.60 | 92.76 | 91.38 | 92.58 | 872,073 | +1.40(+1.54%) |
Feb 06, 2017 | 91.80 | 91.80 | 91.12 | 91.18 | 593,062 | -0.54(-0.59%) |
Feb 03, 2017 | 92.00 | 92.54 | 91.58 | 91.72 | 743,457 | +0.14(+0.15%) |
Feb 02, 2017 | 90.84 | 91.78 | 90.50 | 91.58 | 987,974 | +1.17(+1.29%) |