Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.90 | 97.26 | 95.01 | 95.56 | 4,164,528 | -1.34(-1.38%) |
Apr 27, 2017 | 95.62 | 98.29 | 95.50 | 96.90 | 6,041,283 | +2.87(+3.05%) |
Apr 26, 2017 | 94.36 | 95.56 | 93.75 | 94.04 | 7,385,201 | -0.26(-0.28%) |
Apr 25, 2017 | 93.32 | 94.54 | 93.09 | 94.30 | 4,675,317 | +0.98(+1.05%) |
Apr 24, 2017 | 93.46 | 93.87 | 93.17 | 93.32 | 3,770,062 | +0.90(+0.97%) |
Apr 21, 2017 | 92.36 | 92.85 | 91.87 | 92.42 | 3,683,402 | +0.32(+0.35%) |
Apr 20, 2017 | 92.33 | 93.34 | 92.07 | 92.10 | 4,922,471 | +0.95(+1.04%) |
Apr 19, 2017 | 91.15 | 92.00 | 90.71 | 91.15 | 3,918,106 | +0.47(+0.52%) |
Apr 18, 2017 | 90.03 | 91.06 | 89.79 | 90.68 | 3,241,760 | +0.22(+0.25%) |
Apr 17, 2017 | 89.54 | 90.49 | 88.87 | 90.46 | 3,249,813 | +1.02(+1.15%) |
Apr 13, 2017 | 90.05 | 90.54 | 89.44 | 89.44 | 2,779,816 | -0.67(-0.75%) |
Apr 12, 2017 | 92.25 | 92.30 | 90.03 | 90.11 | 3,568,836 | -1.74(-1.90%) |
Apr 11, 2017 | 91.51 | 91.99 | 90.70 | 91.85 | 2,693,200 | -0.01(-0.01%) |
Apr 10, 2017 | 91.82 | 92.52 | 91.72 | 91.86 | 3,083,217 | +0.50(+0.55%) |
Apr 07, 2017 | 91.61 | 92.00 | 90.96 | 91.36 | 2,583,245 | -0.03(-0.04%) |
Apr 06, 2017 | 89.44 | 91.66 | 89.43 | 91.39 | 5,337,797 | +0.26(+0.29%) |
Apr 05, 2017 | 92.14 | 93.50 | 90.96 | 91.13 | 3,442,188 | -0.38(-0.41%) |
Apr 04, 2017 | 90.23 | 91.54 | 89.73 | 91.50 | 4,036,522 | +1.45(+1.61%) |
Apr 03, 2017 | 90.61 | 91.14 | 89.69 | 90.05 | 3,384,635 | -0.36(-0.40%) |
Mar 31, 2017 | 91.31 | 91.41 | 90.39 | 90.41 | 3,383,856 | -0.87(-0.95%) |
Mar 30, 2017 | 90.26 | 91.72 | 89.90 | 91.28 | 3,469,046 | +1.16(+1.29%) |
Mar 29, 2017 | 89.46 | 90.62 | 89.12 | 90.12 | 3,403,346 | +0.07(+0.08%) |
Mar 28, 2017 | 88.81 | 90.38 | 88.63 | 90.05 | 4,964,042 | +1.26(+1.42%) |
Mar 27, 2017 | 87.83 | 89.21 | 87.41 | 88.79 | 4,465,982 | +0.05(+0.06%) |
Mar 24, 2017 | 88.76 | 89.29 | 88.29 | 88.74 | 3,203,823 | +0.08(+0.09%) |
Mar 23, 2017 | 88.76 | 89.74 | 88.43 | 88.66 | 3,031,609 | -0.16(-0.18%) |
Mar 22, 2017 | 88.39 | 89.19 | 87.98 | 88.82 | 4,804,806 | +0.35(+0.40%) |
Mar 21, 2017 | 90.00 | 90.14 | 88.09 | 88.47 | 4,506,225 | -1.22(-1.36%) |
Mar 20, 2017 | 90.26 | 90.46 | 89.62 | 89.69 | 4,035,898 | -0.78(-0.86%) |
Mar 17, 2017 | 89.99 | 90.52 | 89.71 | 90.47 | 13,350,387 | +0.46(+0.51%) |
Mar 16, 2017 | 90.05 | 90.75 | 89.62 | 90.01 | 4,270,679 | -0.11(-0.12%) |
Mar 15, 2017 | 89.27 | 90.60 | 88.86 | 90.12 | 4,095,877 | +1.03(+1.16%) |
Mar 14, 2017 | 90.43 | 90.72 | 89.04 | 89.09 | 5,042,135 | -1.78(-1.95%) |
Mar 13, 2017 | 90.78 | 91.15 | 90.43 | 90.86 | 4,117,755 | +0.15(+0.16%) |
Mar 10, 2017 | 91.24 | 91.32 | 90.24 | 90.72 | 3,885,088 | +0.09(+0.09%) |
Mar 09, 2017 | 91.17 | 91.34 | 90.26 | 90.63 | 4,839,983 | -0.45(-0.50%) |
Mar 08, 2017 | 92.49 | 92.58 | 90.83 | 91.08 | 4,054,352 | -1.41(-1.52%) |
Mar 07, 2017 | 93.12 | 93.48 | 92.32 | 92.49 | 3,902,673 | -0.91(-0.98%) |
Mar 06, 2017 | 92.83 | 93.58 | 92.61 | 93.41 | 3,501,954 | +0.35(+0.38%) |
Mar 03, 2017 | 93.11 | 93.28 | 92.39 | 93.06 | 2,700,343 | -0.03(-0.03%) |
Mar 02, 2017 | 93.93 | 94.10 | 92.96 | 93.08 | 3,210,000 | -0.90(-0.96%) |
Mar 01, 2017 | 93.07 | 94.45 | 93.07 | 93.99 | 4,762,334 | +1.85(+2.01%) |
Feb 28, 2017 | 91.78 | 92.25 | 91.41 | 92.13 | 4,401,030 | +0.38(+0.41%) |
Feb 27, 2017 | 92.03 | 92.18 | 90.89 | 91.76 | 3,852,628 | -0.20(-0.22%) |
Feb 24, 2017 | 90.14 | 91.98 | 89.77 | 91.96 | 5,427,268 | +1.40(+1.55%) |
Feb 23, 2017 | 92.63 | 92.93 | 90.19 | 90.56 | 5,745,257 | -1.84(-1.99%) |
Feb 22, 2017 | 92.66 | 92.88 | 91.62 | 92.40 | 4,955,828 | -0.68(-0.73%) |
Feb 21, 2017 | 93.36 | 94.06 | 92.81 | 93.08 | 4,913,023 | -0.13(-0.14%) |
Feb 17, 2017 | 93.21 | 93.21 | 93.21 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.92 | 93.36 | 92.09 | 92.84 | 3,312,214 | -0.33(-0.36%) |
Feb 15, 2017 | 92.11 | 93.35 | 91.81 | 93.17 | 3,950,587 | +0.53(+0.57%) |
Feb 14, 2017 | 91.72 | 92.65 | 91.44 | 92.65 | 3,405,701 | +0.71(+0.78%) |
Feb 13, 2017 | 91.74 | 92.77 | 91.57 | 91.93 | 3,111,202 | +0.38(+0.42%) |
Feb 10, 2017 | 91.56 | 92.08 | 91.41 | 91.55 | 3,273,144 | +0.38(+0.42%) |
Feb 09, 2017 | 91.10 | 91.56 | 90.92 | 91.17 | 4,246,292 | +0.07(+0.07%) |
Feb 08, 2017 | 91.25 | 91.60 | 90.19 | 91.10 | 4,596,767 | -0.26(-0.29%) |
Feb 07, 2017 | 91.82 | 92.31 | 91.11 | 91.36 | 4,116,096 | -0.03(-0.04%) |
Feb 06, 2017 | 91.97 | 92.25 | 91.31 | 91.40 | 3,367,532 | -0.70(-0.76%) |
Feb 03, 2017 | 91.22 | 92.37 | 91.11 | 92.09 | 3,828,845 | +1.03(+1.13%) |
Feb 02, 2017 | 90.98 | 91.31 | 89.88 | 91.07 | 4,979,138 | -0.34(-0.37%) |