Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.21 | 98.21 | 95.63 | 95.65 | 390,796 | -2.06(-2.11%) |
Apr 27, 2017 | 98.10 | 98.12 | 97.04 | 97.71 | 328,734 | +0.12(+0.12%) |
Apr 26, 2017 | 97.65 | 99.30 | 96.42 | 97.59 | 552,541 | +0.28(+0.29%) |
Apr 25, 2017 | 96.45 | 97.95 | 95.76 | 97.31 | 3,132,632 | +1.72(+1.80%) |
Apr 24, 2017 | 94.63 | 95.73 | 93.50 | 95.59 | 406,106 | +2.59(+2.78%) |
Apr 21, 2017 | 93.10 | 93.77 | 92.38 | 93.00 | 363,284 | -0.14(-0.15%) |
Apr 20, 2017 | 91.17 | 93.45 | 90.63 | 93.14 | 512,308 | +1.97(+2.16%) |
Apr 19, 2017 | 90.34 | 91.94 | 90.14 | 91.17 | 350,223 | +1.43(+1.59%) |
Apr 18, 2017 | 88.95 | 90.05 | 88.70 | 89.74 | 381,151 | +0.72(+0.81%) |
Apr 17, 2017 | 88.89 | 89.87 | 88.40 | 89.02 | 407,774 | +0.70(+0.79%) |
Apr 13, 2017 | 89.15 | 90.23 | 88.19 | 88.32 | 379,682 | -1.08(-1.21%) |
Apr 12, 2017 | 92.41 | 92.64 | 89.08 | 89.40 | 409,329 | -2.86(-3.10%) |
Apr 11, 2017 | 91.02 | 92.55 | 90.58 | 92.26 | 614,243 | +0.99(+1.08%) |
Apr 10, 2017 | 90.31 | 92.11 | 89.76 | 91.27 | 570,653 | +0.95(+1.05%) |
Apr 07, 2017 | 89.59 | 90.74 | 89.21 | 90.32 | 611,779 | +0.31(+0.34%) |
Apr 06, 2017 | 89.59 | 90.84 | 89.11 | 90.01 | 684,521 | +0.53(+0.59%) |
Apr 05, 2017 | 90.57 | 91.38 | 89.01 | 89.48 | 770,809 | -0.44(-0.49%) |
Apr 04, 2017 | 93.57 | 94.20 | 89.10 | 89.92 | 1,292,531 | -3.74(-3.99%) |
Apr 03, 2017 | 94.31 | 94.80 | 93.02 | 93.66 | 422,745 | -0.24(-0.26%) |
Mar 31, 2017 | 92.39 | 94.49 | 91.88 | 93.90 | 321,561 | +1.56(+1.69%) |
Mar 30, 2017 | 90.78 | 93.20 | 90.78 | 92.34 | 245,992 | +1.38(+1.52%) |
Mar 29, 2017 | 90.66 | 91.41 | 90.42 | 90.96 | 250,483 | +0.01(+0.01%) |
Mar 28, 2017 | 90.67 | 91.30 | 89.30 | 90.95 | 287,408 | -0.17(-0.19%) |
Mar 27, 2017 | 89.59 | 91.64 | 89.04 | 91.12 | 299,322 | +0.01(+0.01%) |
Mar 24, 2017 | 92.48 | 92.82 | 90.63 | 91.11 | 189,841 | -1.06(-1.15%) |
Mar 23, 2017 | 91.78 | 92.79 | 90.92 | 92.17 | 149,625 | +0.16(+0.17%) |
Mar 22, 2017 | 92.72 | 93.46 | 90.92 | 92.01 | 198,662 | +0.14(+0.15%) |
Mar 21, 2017 | 94.80 | 94.85 | 91.17 | 91.87 | 315,223 | -2.49(-2.64%) |
Mar 20, 2017 | 95.25 | 96.38 | 94.02 | 94.36 | 344,382 | -0.63(-0.66%) |
Mar 17, 2017 | 94.38 | 95.49 | 93.89 | 94.99 | 404,587 | +0.18(+0.19%) |
Mar 16, 2017 | 95.48 | 96.14 | 94.57 | 94.81 | 206,046 | -0.15(-0.16%) |
Mar 15, 2017 | 95.00 | 96.01 | 94.44 | 94.96 | 377,150 | +0.64(+0.68%) |
Mar 14, 2017 | 94.29 | 94.62 | 93.10 | 94.32 | 203,655 | -0.01(-0.01%) |
Mar 13, 2017 | 93.77 | 94.94 | 93.65 | 94.33 | 311,343 | +0.70(+0.75%) |
Mar 10, 2017 | 93.47 | 95.07 | 92.98 | 93.63 | 546,563 | -0.02(-0.02%) |
Mar 09, 2017 | 91.52 | 95.28 | 90.91 | 93.65 | 777,239 | +3.78(+4.21%) |
Mar 08, 2017 | 94.13 | 94.75 | 88.16 | 89.87 | 775,411 | -3.93(-4.19%) |
Mar 07, 2017 | 91.83 | 94.10 | 91.24 | 93.80 | 566,815 | +1.80(+1.96%) |
Mar 06, 2017 | 92.24 | 92.89 | 90.78 | 92.00 | 324,951 | -0.52(-0.56%) |
Mar 03, 2017 | 92.42 | 93.00 | 91.56 | 92.52 | 258,212 | -0.04(-0.04%) |
Mar 02, 2017 | 93.22 | 93.78 | 91.93 | 92.56 | 300,247 | -0.72(-0.77%) |
Mar 01, 2017 | 88.19 | 93.89 | 87.50 | 93.28 | 432,152 | +6.28(+7.22%) |
Feb 28, 2017 | 88.40 | 88.61 | 86.74 | 87.00 | 247,794 | -1.76(-1.98%) |
Feb 27, 2017 | 87.64 | 88.90 | 87.64 | 88.76 | 192,560 | +0.81(+0.92%) |
Feb 24, 2017 | 87.01 | 88.00 | 86.71 | 87.95 | 179,501 | +0.34(+0.39%) |
Feb 23, 2017 | 87.89 | 88.08 | 86.37 | 87.61 | 134,409 | -0.18(-0.21%) |
Feb 22, 2017 | 87.28 | 87.89 | 87.02 | 87.79 | 142,472 | +0.23(+0.26%) |
Feb 21, 2017 | 87.48 | 88.50 | 87.03 | 87.56 | 130,348 | +0.36(+0.41%) |
Feb 17, 2017 | 87.20 | 87.20 | 87.20 | 0 | +0.50(+0.58%) | |
Feb 16, 2017 | 86.90 | 87.62 | 85.62 | 86.70 | 219,830 | -0.15(-0.17%) |
Feb 15, 2017 | 86.02 | 86.97 | 85.48 | 86.85 | 89,680 | +0.48(+0.56%) |
Feb 14, 2017 | 85.50 | 86.47 | 84.92 | 86.37 | 131,051 | +0.63(+0.73%) |
Feb 13, 2017 | 86.19 | 86.82 | 85.34 | 85.74 | 119,136 | -0.05(-0.06%) |
Feb 10, 2017 | 85.93 | 86.66 | 85.49 | 85.79 | 91,595 | +0.11(+0.13%) |
Feb 09, 2017 | 85.12 | 86.54 | 85.12 | 85.68 | 228,338 | +0.69(+0.81%) |
Feb 08, 2017 | 84.33 | 86.37 | 83.57 | 84.99 | 190,984 | +0.27(+0.32%) |
Feb 07, 2017 | 85.93 | 85.93 | 83.97 | 84.72 | 216,794 | -1.20(-1.40%) |
Feb 06, 2017 | 86.64 | 86.64 | 85.05 | 85.92 | 187,333 | -1.13(-1.30%) |
Feb 03, 2017 | 85.79 | 87.34 | 85.75 | 87.05 | 134,387 | +1.63(+1.91%) |
Feb 02, 2017 | 84.92 | 86.11 | 84.54 | 85.42 | 189,638 | +0.38(+0.45%) |