Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.87 | 100.16 | 98.87 | 99.66 | 470,644 | +0.83(+0.84%) |
Apr 27, 2017 | 98.67 | 99.93 | 96.77 | 98.83 | 333,379 | +0.27(+0.28%) |
Apr 26, 2017 | 97.72 | 99.10 | 96.17 | 98.56 | 298,419 | +1.39(+1.43%) |
Apr 25, 2017 | 98.14 | 99.03 | 96.87 | 97.17 | 279,756 | -1.04(-1.05%) |
Apr 24, 2017 | 98.48 | 99.30 | 97.80 | 98.20 | 224,581 | +0.35(+0.36%) |
Apr 21, 2017 | 98.59 | 98.84 | 97.66 | 97.85 | 184,027 | -0.78(-0.79%) |
Apr 20, 2017 | 98.68 | 98.83 | 97.77 | 98.63 | 159,954 | +0.68(+0.69%) |
Apr 19, 2017 | 98.08 | 98.47 | 97.19 | 97.96 | 257,887 | +0.31(+0.32%) |
Apr 18, 2017 | 98.70 | 99.36 | 97.63 | 97.65 | 291,301 | -1.82(-1.83%) |
Apr 17, 2017 | 98.08 | 99.76 | 98.02 | 99.47 | 178,030 | +1.40(+1.42%) |
Apr 13, 2017 | 98.15 | 99.57 | 97.98 | 98.08 | 199,054 | -0.35(-0.36%) |
Apr 12, 2017 | 98.71 | 99.57 | 98.20 | 98.43 | 225,891 | -0.10(-0.10%) |
Apr 11, 2017 | 97.91 | 98.58 | 95.89 | 98.53 | 210,227 | +1.30(+1.34%) |
Apr 10, 2017 | 98.44 | 98.44 | 97.09 | 97.23 | 279,875 | -1.16(-1.17%) |
Apr 07, 2017 | 98.27 | 100.16 | 98.08 | 98.38 | 518,913 | -0.13(-0.13%) |
Apr 06, 2017 | 96.67 | 98.63 | 95.89 | 98.51 | 394,942 | +2.09(+2.17%) |
Apr 05, 2017 | 95.68 | 96.84 | 95.50 | 96.42 | 338,578 | +1.23(+1.29%) |
Apr 04, 2017 | 96.51 | 96.51 | 94.86 | 95.19 | 398,337 | -1.30(-1.35%) |
Apr 03, 2017 | 96.09 | 96.91 | 95.44 | 96.49 | 348,206 | +0.40(+0.42%) |
Mar 31, 2017 | 95.14 | 96.56 | 94.42 | 96.09 | 413,979 | +0.88(+0.93%) |
Mar 30, 2017 | 94.67 | 95.78 | 94.59 | 95.21 | 217,889 | +0.27(+0.29%) |
Mar 29, 2017 | 93.74 | 94.99 | 93.63 | 94.93 | 326,419 | +1.20(+1.28%) |
Mar 28, 2017 | 92.30 | 94.29 | 92.30 | 93.74 | 347,562 | +0.65(+0.70%) |
Mar 27, 2017 | 92.74 | 93.63 | 92.25 | 93.08 | 222,913 | -0.34(-0.37%) |
Mar 24, 2017 | 93.66 | 94.16 | 92.92 | 93.43 | 312,003 | +0.09(+0.10%) |
Mar 23, 2017 | 93.26 | 94.22 | 93.02 | 93.33 | 271,558 | -0.27(-0.28%) |
Mar 22, 2017 | 92.02 | 93.89 | 90.83 | 93.60 | 245,738 | +1.31(+1.42%) |
Mar 21, 2017 | 95.11 | 95.37 | 92.13 | 92.29 | 310,917 | -2.46(-2.59%) |
Mar 20, 2017 | 94.80 | 95.88 | 93.32 | 94.75 | 411,072 | -0.04(-0.05%) |
Mar 17, 2017 | 94.16 | 95.34 | 94.09 | 94.79 | 388,256 | +0.71(+0.76%) |
Mar 16, 2017 | 93.22 | 94.16 | 92.62 | 94.08 | 287,269 | +1.66(+1.80%) |
Mar 15, 2017 | 89.71 | 92.63 | 89.71 | 92.42 | 397,916 | +2.35(+2.61%) |
Mar 14, 2017 | 91.16 | 92.30 | 89.90 | 90.06 | 239,057 | -1.59(-1.74%) |
Mar 13, 2017 | 90.68 | 91.92 | 90.39 | 91.66 | 239,727 | +1.31(+1.45%) |
Mar 10, 2017 | 91.01 | 91.61 | 89.53 | 90.35 | 313,361 | +0.09(+0.09%) |
Mar 09, 2017 | 90.20 | 92.98 | 89.79 | 90.26 | 498,854 | +0.35(+0.39%) |
Mar 08, 2017 | 90.53 | 91.04 | 89.70 | 89.91 | 261,343 | -0.10(-0.11%) |
Mar 07, 2017 | 91.56 | 92.22 | 89.61 | 90.01 | 657,542 | -1.89(-2.06%) |
Mar 06, 2017 | 91.45 | 92.79 | 90.35 | 91.90 | 676,961 | +0.44(+0.48%) |
Mar 03, 2017 | 90.40 | 91.68 | 90.11 | 91.47 | 254,396 | +1.13(+1.25%) |
Mar 02, 2017 | 91.62 | 92.15 | 89.93 | 90.34 | 375,380 | -1.32(-1.44%) |
Mar 01, 2017 | 91.72 | 92.65 | 91.65 | 91.66 | 399,173 | +0.50(+0.54%) |
Feb 28, 2017 | 91.18 | 92.67 | 90.97 | 91.16 | 440,727 | +0.33(+0.37%) |
Feb 27, 2017 | 89.99 | 91.85 | 89.92 | 90.83 | 292,533 | +0.59(+0.65%) |
Feb 24, 2017 | 90.31 | 92.09 | 89.86 | 90.23 | 503,815 | -1.17(-1.28%) |
Feb 23, 2017 | 91.33 | 92.23 | 90.04 | 91.41 | 487,510 | +0.08(+0.08%) |
Feb 22, 2017 | 89.14 | 91.51 | 88.94 | 91.33 | 515,963 | +1.54(+1.72%) |
Feb 21, 2017 | 87.76 | 90.74 | 87.40 | 89.79 | 621,923 | +1.69(+1.91%) |
Feb 17, 2017 | 88.10 | 88.10 | 88.10 | 0 | -1.30(-1.45%) | |
Feb 16, 2017 | 85.15 | 90.57 | 85.14 | 89.40 | 1,268,067 | +5.21(+6.18%) |
Feb 15, 2017 | 85.27 | 85.80 | 83.28 | 84.19 | 651,599 | -0.49(-0.57%) |
Feb 14, 2017 | 87.60 | 88.07 | 84.00 | 84.68 | 744,345 | -3.44(-3.91%) |
Feb 13, 2017 | 83.80 | 88.54 | 83.80 | 88.12 | 1,100,506 | +4.58(+5.48%) |
Feb 10, 2017 | 82.82 | 84.34 | 82.69 | 83.54 | 750,037 | +1.59(+1.94%) |
Feb 09, 2017 | 80.30 | 82.66 | 80.28 | 81.95 | 677,059 | +1.65(+2.06%) |
Feb 08, 2017 | 80.71 | 81.31 | 79.22 | 80.30 | 696,919 | -0.55(-0.68%) |
Feb 07, 2017 | 81.18 | 82.04 | 80.36 | 80.85 | 370,164 | -0.25(-0.30%) |
Feb 06, 2017 | 82.34 | 82.45 | 80.75 | 81.10 | 340,911 | -0.84(-1.02%) |
Feb 03, 2017 | 82.38 | 82.81 | 81.31 | 81.93 | 303,612 | -0.31(-0.37%) |
Feb 02, 2017 | 81.64 | 82.41 | 81.32 | 82.24 | 345,454 | +0.45(+0.55%) |