Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.43 | 98.43 | 97.33 | 97.36 | 1,181,059 | -1.29(-1.30%) |
Apr 27, 2017 | 98.01 | 99.26 | 97.77 | 98.64 | 1,935,935 | +0.72(+0.73%) |
Apr 26, 2017 | 98.29 | 98.29 | 97.15 | 97.92 | 1,503,401 | -0.30(-0.31%) |
Apr 25, 2017 | 95.89 | 98.44 | 95.89 | 98.23 | 2,642,925 | +2.49(+2.60%) |
Apr 24, 2017 | 95.75 | 95.92 | 94.75 | 95.74 | 2,365,578 | +1.83(+1.95%) |
Apr 21, 2017 | 94.54 | 94.98 | 93.90 | 93.90 | 2,307,126 | -0.38(-0.40%) |
Apr 20, 2017 | 93.63 | 94.49 | 92.50 | 94.28 | 2,516,498 | +1.21(+1.30%) |
Apr 19, 2017 | 93.04 | 93.78 | 92.78 | 93.07 | 1,327,362 | +0.23(+0.25%) |
Apr 18, 2017 | 92.95 | 93.40 | 92.46 | 92.84 | 1,295,846 | -0.58(-0.62%) |
Apr 17, 2017 | 92.91 | 93.48 | 92.46 | 93.41 | 969,996 | +0.86(+0.93%) |
Apr 13, 2017 | 93.07 | 93.34 | 92.42 | 92.55 | 967,396 | -0.57(-0.61%) |
Apr 12, 2017 | 93.51 | 93.51 | 92.64 | 93.12 | 1,325,121 | -0.89(-0.94%) |
Apr 11, 2017 | 93.50 | 94.05 | 92.95 | 94.01 | 1,302,367 | +0.24(+0.26%) |
Apr 10, 2017 | 93.86 | 94.32 | 93.30 | 93.77 | 1,161,720 | -0.23(-0.25%) |
Apr 07, 2017 | 93.20 | 94.13 | 93.20 | 94.00 | 1,259,861 | +0.69(+0.74%) |
Apr 06, 2017 | 93.23 | 93.83 | 93.06 | 93.31 | 1,406,994 | +0.24(+0.26%) |
Apr 05, 2017 | 93.07 | 94.55 | 92.67 | 93.07 | 1,877,397 | +0.20(+0.22%) |
Apr 04, 2017 | 93.14 | 93.32 | 92.65 | 92.86 | 1,369,903 | -0.27(-0.30%) |
Apr 03, 2017 | 93.51 | 93.62 | 92.34 | 93.14 | 1,486,925 | +0.00(+0.00%) |
Mar 31, 2017 | 93.01 | 93.53 | 92.13 | 93.14 | 1,395,066 | -0.13(-0.14%) |
Mar 30, 2017 | 93.47 | 93.92 | 93.21 | 93.27 | 1,594,688 | -0.48(-0.51%) |
Mar 29, 2017 | 92.97 | 93.91 | 92.66 | 93.75 | 1,290,830 | +0.71(+0.76%) |
Mar 28, 2017 | 92.05 | 93.33 | 91.80 | 93.04 | 1,223,961 | +1.02(+1.11%) |
Mar 27, 2017 | 91.08 | 92.19 | 90.59 | 92.02 | 1,791,823 | +0.03(+0.03%) |
Mar 24, 2017 | 92.62 | 92.95 | 91.79 | 92.00 | 1,449,004 | -0.74(-0.79%) |
Mar 23, 2017 | 92.12 | 93.48 | 91.74 | 92.73 | 2,074,502 | +0.33(+0.35%) |
Mar 22, 2017 | 92.54 | 92.54 | 90.98 | 92.40 | 2,306,312 | -0.20(-0.22%) |
Mar 21, 2017 | 93.41 | 94.16 | 92.56 | 92.61 | 2,319,278 | -0.97(-1.03%) |
Mar 20, 2017 | 92.39 | 93.71 | 90.73 | 93.57 | 2,903,591 | +0.96(+1.03%) |
Mar 17, 2017 | 92.53 | 93.07 | 91.63 | 92.62 | 3,354,095 | +0.77(+0.84%) |
Mar 16, 2017 | 92.76 | 92.76 | 91.31 | 91.84 | 1,347,817 | -0.37(-0.40%) |
Mar 15, 2017 | 91.20 | 92.54 | 90.58 | 92.22 | 2,018,794 | +2.05(+2.27%) |
Mar 14, 2017 | 90.83 | 90.83 | 89.92 | 90.17 | 1,363,603 | -0.84(-0.93%) |
Mar 13, 2017 | 90.64 | 91.06 | 90.05 | 91.01 | 1,627,671 | +0.52(+0.58%) |
Mar 10, 2017 | 92.13 | 92.64 | 90.36 | 90.49 | 3,428,643 | -0.74(-0.82%) |
Mar 09, 2017 | 93.95 | 93.95 | 89.89 | 91.23 | 6,487,250 | -3.46(-3.65%) |
Mar 08, 2017 | 89.20 | 100.59 | 88.94 | 94.69 | 14,220,883 | +5.36(+6.00%) |
Mar 07, 2017 | 89.65 | 89.74 | 89.23 | 89.33 | 1,367,282 | -0.37(-0.42%) |
Mar 06, 2017 | 90.36 | 90.37 | 89.49 | 89.70 | 1,047,034 | -0.76(-0.84%) |
Mar 03, 2017 | 90.79 | 91.45 | 90.12 | 90.46 | 1,215,431 | -0.28(-0.31%) |
Mar 02, 2017 | 91.56 | 91.56 | 90.67 | 90.75 | 1,578,237 | -0.81(-0.88%) |
Mar 01, 2017 | 91.69 | 92.02 | 91.34 | 91.55 | 1,896,234 | +0.76(+0.84%) |
Feb 28, 2017 | 90.69 | 91.08 | 90.37 | 90.79 | 1,441,240 | -0.02(-0.02%) |
Feb 27, 2017 | 91.37 | 91.65 | 90.64 | 90.81 | 1,296,373 | -0.76(-0.83%) |
Feb 24, 2017 | 90.52 | 91.62 | 90.35 | 91.57 | 1,521,554 | +0.63(+0.69%) |
Feb 23, 2017 | 91.50 | 91.50 | 90.58 | 90.94 | 1,716,253 | -0.19(-0.20%) |
Feb 22, 2017 | 90.76 | 91.60 | 90.69 | 91.13 | 2,201,539 | -0.17(-0.18%) |
Feb 21, 2017 | 90.85 | 91.41 | 90.72 | 91.29 | 2,553,533 | +0.56(+0.62%) |
Feb 17, 2017 | 90.74 | 90.74 | 90.74 | 0 | +0.53(+0.59%) | |
Feb 16, 2017 | 90.23 | 90.40 | 89.51 | 90.20 | 991,618 | +0.24(+0.27%) |
Feb 15, 2017 | 89.52 | 90.12 | 89.44 | 89.97 | 951,688 | +0.29(+0.33%) |
Feb 14, 2017 | 89.09 | 89.83 | 88.70 | 89.67 | 1,734,076 | +0.67(+0.75%) |
Feb 13, 2017 | 89.12 | 89.39 | 88.85 | 89.00 | 1,111,700 | +0.24(+0.27%) |
Feb 10, 2017 | 88.46 | 89.13 | 88.30 | 88.76 | 1,477,267 | +0.36(+0.41%) |
Feb 09, 2017 | 88.45 | 88.71 | 88.10 | 88.40 | 822,733 | +0.03(+0.03%) |
Feb 08, 2017 | 88.36 | 88.53 | 87.91 | 88.38 | 1,165,695 | +0.08(+0.09%) |
Feb 07, 2017 | 88.32 | 89.01 | 88.08 | 88.30 | 1,227,940 | +0.08(+0.09%) |
Feb 06, 2017 | 88.57 | 89.16 | 87.89 | 88.22 | 1,819,051 | -0.90(-1.01%) |
Feb 03, 2017 | 89.27 | 89.30 | 88.66 | 89.12 | 1,043,829 | +0.32(+0.36%) |
Feb 02, 2017 | 88.74 | 89.24 | 88.32 | 88.80 | 2,233,122 | +0.02(+0.02%) |