Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.76 | 100.04 | 98.76 | 99.54 | 471,185 | +0.83(+0.84%) |
Apr 27, 2017 | 98.56 | 99.82 | 96.66 | 98.72 | 333,763 | +0.27(+0.28%) |
Apr 26, 2017 | 97.61 | 98.99 | 96.06 | 98.44 | 298,762 | +1.39(+1.43%) |
Apr 25, 2017 | 98.02 | 98.92 | 96.76 | 97.06 | 280,078 | -1.03(-1.05%) |
Apr 24, 2017 | 98.36 | 99.19 | 97.69 | 98.09 | 224,839 | +0.35(+0.36%) |
Apr 21, 2017 | 98.48 | 98.73 | 97.54 | 97.74 | 184,239 | -0.78(-0.79%) |
Apr 20, 2017 | 98.57 | 98.72 | 97.66 | 98.52 | 160,138 | +0.68(+0.69%) |
Apr 19, 2017 | 97.97 | 98.36 | 97.08 | 97.84 | 258,183 | +0.31(+0.32%) |
Apr 18, 2017 | 98.59 | 99.25 | 97.52 | 97.54 | 291,636 | -1.82(-1.83%) |
Apr 17, 2017 | 97.97 | 99.65 | 97.90 | 99.36 | 178,235 | +1.39(+1.42%) |
Apr 13, 2017 | 98.04 | 99.46 | 97.87 | 97.96 | 199,283 | -0.35(-0.36%) |
Apr 12, 2017 | 98.60 | 99.46 | 98.09 | 98.31 | 226,151 | -0.10(-0.10%) |
Apr 11, 2017 | 97.80 | 98.47 | 95.78 | 98.42 | 210,469 | +1.30(+1.34%) |
Apr 10, 2017 | 98.33 | 98.33 | 96.98 | 97.12 | 280,197 | -1.15(-1.17%) |
Apr 07, 2017 | 98.16 | 100.04 | 97.97 | 98.27 | 519,510 | -0.13(-0.13%) |
Apr 06, 2017 | 96.56 | 98.52 | 95.78 | 98.40 | 395,397 | +2.09(+2.17%) |
Apr 05, 2017 | 95.57 | 96.73 | 95.39 | 96.31 | 338,967 | +1.23(+1.29%) |
Apr 04, 2017 | 96.40 | 96.40 | 94.75 | 95.08 | 398,795 | -1.30(-1.35%) |
Apr 03, 2017 | 95.98 | 96.80 | 95.33 | 96.38 | 348,606 | +0.40(+0.42%) |
Mar 31, 2017 | 95.03 | 96.45 | 94.31 | 95.98 | 414,455 | +0.88(+0.93%) |
Mar 30, 2017 | 94.56 | 95.67 | 94.48 | 95.10 | 218,140 | +0.27(+0.29%) |
Mar 29, 2017 | 93.64 | 94.88 | 93.53 | 94.83 | 326,795 | +1.20(+1.28%) |
Mar 28, 2017 | 92.19 | 94.18 | 92.19 | 93.63 | 347,962 | +0.65(+0.70%) |
Mar 27, 2017 | 92.64 | 93.53 | 92.14 | 92.98 | 223,169 | -0.34(-0.37%) |
Mar 24, 2017 | 93.55 | 94.06 | 92.81 | 93.32 | 312,362 | +0.09(+0.10%) |
Mar 23, 2017 | 93.15 | 94.11 | 92.91 | 93.23 | 271,870 | -0.27(-0.28%) |
Mar 22, 2017 | 91.92 | 93.78 | 90.72 | 93.49 | 246,020 | +1.31(+1.42%) |
Mar 21, 2017 | 95.00 | 95.26 | 92.02 | 92.18 | 311,275 | -2.45(-2.59%) |
Mar 20, 2017 | 94.69 | 95.77 | 93.21 | 94.64 | 411,545 | -0.04(-0.05%) |
Mar 17, 2017 | 94.06 | 95.23 | 93.98 | 94.68 | 388,702 | +0.71(+0.76%) |
Mar 16, 2017 | 93.11 | 94.06 | 92.52 | 93.97 | 287,599 | +1.66(+1.80%) |
Mar 15, 2017 | 89.61 | 92.52 | 89.61 | 92.31 | 398,374 | +2.35(+2.61%) |
Mar 14, 2017 | 91.05 | 92.19 | 89.80 | 89.96 | 239,332 | -1.59(-1.74%) |
Mar 13, 2017 | 90.58 | 91.82 | 90.28 | 91.55 | 240,003 | +1.31(+1.45%) |
Mar 10, 2017 | 90.91 | 91.51 | 89.43 | 90.24 | 313,722 | +0.09(+0.09%) |
Mar 09, 2017 | 90.10 | 92.88 | 89.69 | 90.16 | 499,428 | +0.35(+0.39%) |
Mar 08, 2017 | 90.43 | 90.94 | 89.59 | 89.81 | 261,644 | -0.10(-0.11%) |
Mar 07, 2017 | 91.46 | 92.11 | 89.51 | 89.91 | 658,298 | -1.89(-2.06%) |
Mar 06, 2017 | 91.34 | 92.69 | 90.25 | 91.80 | 677,739 | +0.44(+0.48%) |
Mar 03, 2017 | 90.29 | 91.58 | 90.00 | 91.36 | 254,689 | +1.13(+1.25%) |
Mar 02, 2017 | 91.52 | 92.04 | 89.82 | 90.23 | 375,812 | -1.32(-1.44%) |
Mar 01, 2017 | 91.62 | 92.54 | 91.54 | 91.55 | 399,633 | +0.50(+0.54%) |
Feb 28, 2017 | 91.07 | 92.57 | 90.87 | 91.05 | 441,234 | +0.33(+0.37%) |
Feb 27, 2017 | 89.88 | 91.75 | 89.81 | 90.72 | 292,869 | +0.59(+0.65%) |
Feb 24, 2017 | 90.21 | 91.99 | 89.75 | 90.13 | 504,395 | -1.17(-1.28%) |
Feb 23, 2017 | 91.23 | 92.12 | 89.94 | 91.30 | 488,070 | +0.08(+0.08%) |
Feb 22, 2017 | 89.04 | 91.40 | 88.84 | 91.23 | 516,556 | +1.54(+1.72%) |
Feb 21, 2017 | 87.66 | 90.64 | 87.30 | 89.69 | 622,638 | +1.68(+1.91%) |
Feb 17, 2017 | 88.00 | 88.00 | 88.00 | 0 | -1.29(-1.45%) | |
Feb 16, 2017 | 85.06 | 90.47 | 85.04 | 89.29 | 1,269,526 | +5.20(+6.18%) |
Feb 15, 2017 | 85.18 | 85.70 | 83.18 | 84.09 | 652,348 | -0.49(-0.57%) |
Feb 14, 2017 | 87.50 | 87.97 | 83.91 | 84.58 | 745,201 | -3.44(-3.91%) |
Feb 13, 2017 | 83.70 | 88.43 | 83.70 | 88.02 | 1,101,772 | +4.57(+5.48%) |
Feb 10, 2017 | 82.72 | 84.25 | 82.59 | 83.45 | 750,900 | +1.59(+1.94%) |
Feb 09, 2017 | 80.21 | 82.56 | 80.19 | 81.86 | 677,838 | +1.65(+2.06%) |
Feb 08, 2017 | 80.61 | 81.22 | 79.12 | 80.21 | 697,720 | -0.55(-0.69%) |
Feb 07, 2017 | 81.09 | 81.95 | 80.26 | 80.76 | 370,590 | -0.25(-0.30%) |
Feb 06, 2017 | 82.25 | 82.36 | 80.66 | 81.01 | 341,303 | -0.83(-1.02%) |
Feb 03, 2017 | 82.29 | 82.72 | 81.22 | 81.84 | 303,961 | -0.31(-0.37%) |
Feb 02, 2017 | 81.54 | 82.32 | 81.23 | 82.15 | 345,852 | +0.45(+0.55%) |