Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.43 | 109.74 | 108.27 | 109.04 | 789,405 | -0.48(-0.44%) |
Apr 27, 2017 | 106.73 | 109.86 | 106.32 | 109.53 | 1,088,754 | +3.28(+3.09%) |
Apr 26, 2017 | 108.85 | 108.90 | 106.20 | 106.25 | 658,366 | -2.41(-2.22%) |
Apr 25, 2017 | 107.11 | 108.85 | 106.87 | 108.66 | 863,665 | +2.07(+1.95%) |
Apr 24, 2017 | 104.89 | 106.82 | 104.51 | 106.58 | 523,126 | +2.99(+2.89%) |
Apr 21, 2017 | 103.69 | 103.74 | 102.63 | 103.59 | 456,654 | -0.15(-0.14%) |
Apr 20, 2017 | 101.56 | 104.03 | 101.08 | 103.74 | 633,616 | +2.75(+2.72%) |
Apr 19, 2017 | 100.50 | 101.93 | 100.21 | 100.99 | 484,383 | +0.92(+0.92%) |
Apr 18, 2017 | 99.73 | 100.20 | 98.81 | 100.07 | 436,819 | +0.19(+0.19%) |
Apr 17, 2017 | 98.81 | 100.26 | 98.67 | 99.88 | 452,516 | +1.30(+1.32%) |
Apr 13, 2017 | 99.06 | 99.59 | 98.24 | 98.57 | 500,192 | -0.82(-0.83%) |
Apr 12, 2017 | 99.01 | 99.92 | 98.48 | 99.39 | 720,812 | +0.05(+0.05%) |
Apr 11, 2017 | 98.19 | 99.35 | 97.27 | 99.35 | 490,948 | +0.92(+0.93%) |
Apr 10, 2017 | 97.17 | 98.65 | 96.11 | 98.43 | 477,559 | +1.54(+1.59%) |
Apr 07, 2017 | 96.50 | 97.90 | 95.49 | 96.88 | 1,292,163 | +2.70(+2.87%) |
Apr 06, 2017 | 92.98 | 94.67 | 92.25 | 94.18 | 496,179 | +1.54(+1.67%) |
Apr 05, 2017 | 94.67 | 95.77 | 92.64 | 92.64 | 414,493 | -1.69(-1.79%) |
Apr 04, 2017 | 95.00 | 96.26 | 94.13 | 94.33 | 506,822 | -1.21(-1.26%) |
Apr 03, 2017 | 94.04 | 95.77 | 93.10 | 95.53 | 708,883 | +1.45(+1.54%) |
Mar 31, 2017 | 94.57 | 95.15 | 93.46 | 94.09 | 687,429 | -0.58(-0.61%) |
Mar 30, 2017 | 94.86 | 95.73 | 94.33 | 94.67 | 618,210 | -0.43(-0.46%) |
Mar 29, 2017 | 93.07 | 95.15 | 91.63 | 95.10 | 510,032 | +1.79(+1.91%) |
Mar 28, 2017 | 92.01 | 93.75 | 91.58 | 93.31 | 523,962 | +1.11(+1.20%) |
Mar 27, 2017 | 91.43 | 92.88 | 90.37 | 92.20 | 462,894 | -0.58(-0.62%) |
Mar 24, 2017 | 91.91 | 93.12 | 91.82 | 92.78 | 633,490 | +1.01(+1.10%) |
Mar 23, 2017 | 91.19 | 92.25 | 90.36 | 91.77 | 667,364 | +0.43(+0.48%) |
Mar 22, 2017 | 90.47 | 91.48 | 89.48 | 91.34 | 526,208 | +1.01(+1.12%) |
Mar 21, 2017 | 94.28 | 94.57 | 89.98 | 90.32 | 1,020,037 | -3.67(-3.90%) |
Mar 20, 2017 | 94.81 | 95.08 | 93.41 | 93.99 | 667,081 | -0.53(-0.56%) |
Mar 17, 2017 | 93.51 | 95.29 | 93.51 | 94.52 | 1,743,803 | +0.29(+0.31%) |
Mar 16, 2017 | 96.02 | 96.16 | 93.80 | 94.23 | 640,301 | -1.64(-1.71%) |
Mar 15, 2017 | 95.73 | 96.40 | 94.67 | 95.87 | 1,026,993 | +0.05(+0.05%) |
Mar 14, 2017 | 96.26 | 96.40 | 94.57 | 95.82 | 340,340 | -0.43(-0.45%) |
Mar 13, 2017 | 95.24 | 96.69 | 95.24 | 96.26 | 544,132 | +0.48(+0.50%) |
Mar 10, 2017 | 95.20 | 96.31 | 94.79 | 95.77 | 877,723 | +0.82(+0.86%) |
Mar 09, 2017 | 94.57 | 95.77 | 94.13 | 94.95 | 494,096 | +0.14(+0.15%) |
Mar 08, 2017 | 94.86 | 96.45 | 94.38 | 94.81 | 785,407 | -0.29(-0.30%) |
Mar 07, 2017 | 94.71 | 95.87 | 94.13 | 95.10 | 855,404 | +0.05(+0.05%) |
Mar 06, 2017 | 93.12 | 95.20 | 92.20 | 95.05 | 884,902 | +0.77(+0.82%) |
Mar 03, 2017 | 91.77 | 95.00 | 91.19 | 94.28 | 1,025,291 | +1.83(+1.98%) |
Mar 02, 2017 | 94.47 | 94.52 | 91.96 | 92.45 | 1,777,977 | -2.07(-2.19%) |
Mar 01, 2017 | 97.75 | 97.75 | 91.67 | 94.52 | 2,719,017 | +5.98(+6.76%) |
Feb 28, 2017 | 89.84 | 90.52 | 87.72 | 88.54 | 1,504,701 | -1.93(-2.13%) |
Feb 27, 2017 | 89.31 | 91.43 | 89.31 | 90.47 | 1,094,197 | +0.68(+0.75%) |
Feb 24, 2017 | 87.91 | 89.89 | 87.19 | 89.79 | 742,832 | +0.72(+0.81%) |
Feb 23, 2017 | 91.05 | 91.29 | 88.68 | 89.07 | 1,195,771 | -2.00(-2.20%) |
Feb 22, 2017 | 92.40 | 92.40 | 90.85 | 91.07 | 976,454 | -1.76(-1.90%) |
Feb 21, 2017 | 92.25 | 92.98 | 91.38 | 92.83 | 1,105,516 | +0.34(+0.37%) |
Feb 17, 2017 | 92.49 | 92.49 | 92.49 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.25 | 92.66 | 91.29 | 92.25 | 1,056,977 | +0.00(+0.00%) |
Feb 15, 2017 | 90.85 | 93.89 | 90.76 | 92.25 | 1,577,332 | +1.21(+1.32%) |
Feb 14, 2017 | 97.75 | 97.85 | 90.61 | 91.05 | 2,755,886 | -8.64(-8.66%) |
Feb 13, 2017 | 98.19 | 100.70 | 98.09 | 99.68 | 1,102,727 | +1.50(+1.52%) |
Feb 10, 2017 | 99.44 | 100.74 | 96.98 | 98.19 | 1,186,166 | -1.93(-1.93%) |
Feb 09, 2017 | 96.93 | 100.72 | 96.62 | 100.12 | 1,360,354 | +3.18(+3.28%) |
Feb 08, 2017 | 96.26 | 97.08 | 93.02 | 96.93 | 2,871,519 | -0.63(-0.64%) |
Feb 07, 2017 | 97.99 | 99.10 | 96.74 | 97.56 | 1,679,120 | -1.59(-1.61%) |
Feb 06, 2017 | 98.28 | 99.35 | 96.11 | 99.15 | 863,612 | +0.92(+0.93%) |
Feb 03, 2017 | 99.39 | 100.62 | 96.64 | 98.24 | 1,158,087 | -1.16(-1.17%) |
Feb 02, 2017 | 101.90 | 102.48 | 96.59 | 99.39 | 2,320,891 | -3.47(-3.38%) |