Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.93 | 97.29 | 95.03 | 95.59 | 4,163,563 | -1.34(-1.38%) |
Apr 27, 2017 | 95.64 | 98.31 | 95.53 | 96.93 | 6,039,882 | +2.87(+3.05%) |
Apr 26, 2017 | 94.38 | 95.59 | 93.77 | 94.06 | 7,383,489 | -0.26(-0.28%) |
Apr 25, 2017 | 93.34 | 94.56 | 93.11 | 94.32 | 4,674,233 | +0.98(+1.05%) |
Apr 24, 2017 | 93.49 | 93.90 | 93.20 | 93.34 | 3,769,188 | +0.90(+0.97%) |
Apr 21, 2017 | 92.38 | 92.87 | 91.89 | 92.44 | 3,682,549 | +0.32(+0.35%) |
Apr 20, 2017 | 92.35 | 93.36 | 92.09 | 92.12 | 4,921,330 | +0.95(+1.04%) |
Apr 19, 2017 | 91.17 | 92.02 | 90.73 | 91.17 | 3,917,198 | +0.47(+0.52%) |
Apr 18, 2017 | 90.05 | 91.08 | 89.81 | 90.70 | 3,241,008 | +0.22(+0.25%) |
Apr 17, 2017 | 89.56 | 90.51 | 88.89 | 90.48 | 3,249,060 | +1.02(+1.15%) |
Apr 13, 2017 | 90.07 | 90.56 | 89.46 | 89.46 | 2,779,172 | -0.67(-0.75%) |
Apr 12, 2017 | 92.27 | 92.32 | 90.05 | 90.13 | 3,568,009 | -1.74(-1.90%) |
Apr 11, 2017 | 91.53 | 92.01 | 90.72 | 91.87 | 2,692,576 | -0.01(-0.01%) |
Apr 10, 2017 | 91.84 | 92.54 | 91.74 | 91.88 | 3,082,502 | +0.50(+0.55%) |
Apr 07, 2017 | 91.63 | 92.02 | 90.99 | 91.38 | 2,582,646 | -0.03(-0.04%) |
Apr 06, 2017 | 89.47 | 91.69 | 89.45 | 91.41 | 5,336,560 | +0.26(+0.29%) |
Apr 05, 2017 | 92.16 | 93.52 | 90.99 | 91.15 | 3,441,390 | -0.38(-0.41%) |
Apr 04, 2017 | 90.25 | 91.56 | 89.76 | 91.52 | 4,035,586 | +1.45(+1.61%) |
Apr 03, 2017 | 90.64 | 91.16 | 89.71 | 90.07 | 3,383,851 | -0.36(-0.40%) |
Mar 31, 2017 | 91.34 | 91.43 | 90.41 | 90.43 | 3,383,072 | -0.87(-0.95%) |
Mar 30, 2017 | 90.28 | 91.74 | 89.92 | 91.30 | 3,468,242 | +1.16(+1.29%) |
Mar 29, 2017 | 89.48 | 90.64 | 89.14 | 90.14 | 3,402,557 | +0.07(+0.08%) |
Mar 28, 2017 | 88.83 | 90.40 | 88.65 | 90.07 | 4,962,892 | +1.26(+1.42%) |
Mar 27, 2017 | 87.85 | 89.23 | 87.43 | 88.81 | 4,464,947 | +0.05(+0.06%) |
Mar 24, 2017 | 88.78 | 89.31 | 88.31 | 88.76 | 3,203,081 | +0.08(+0.09%) |
Mar 23, 2017 | 88.78 | 89.76 | 88.45 | 88.68 | 3,030,907 | -0.16(-0.18%) |
Mar 22, 2017 | 88.41 | 89.21 | 88.00 | 88.84 | 4,803,692 | +0.35(+0.40%) |
Mar 21, 2017 | 90.02 | 90.17 | 88.11 | 88.49 | 4,505,181 | -1.22(-1.36%) |
Mar 20, 2017 | 90.28 | 90.48 | 89.64 | 89.71 | 4,034,962 | -0.78(-0.86%) |
Mar 17, 2017 | 90.01 | 90.54 | 89.73 | 90.49 | 13,347,292 | +0.46(+0.51%) |
Mar 16, 2017 | 90.07 | 90.77 | 89.64 | 90.03 | 4,269,689 | -0.11(-0.12%) |
Mar 15, 2017 | 89.29 | 90.62 | 88.88 | 90.14 | 4,094,927 | +1.03(+1.16%) |
Mar 14, 2017 | 90.46 | 90.74 | 89.06 | 89.11 | 5,040,967 | -1.78(-1.95%) |
Mar 13, 2017 | 90.81 | 91.17 | 90.46 | 90.88 | 4,116,800 | +0.15(+0.16%) |
Mar 10, 2017 | 91.26 | 91.34 | 90.26 | 90.74 | 3,884,188 | +0.09(+0.09%) |
Mar 09, 2017 | 91.19 | 91.36 | 90.28 | 90.65 | 4,838,862 | -0.45(-0.50%) |
Mar 08, 2017 | 92.51 | 92.60 | 90.85 | 91.10 | 4,053,412 | -1.41(-1.52%) |
Mar 07, 2017 | 93.15 | 93.50 | 92.34 | 92.51 | 3,901,769 | -0.91(-0.98%) |
Mar 06, 2017 | 92.85 | 93.61 | 92.63 | 93.43 | 3,501,143 | +0.35(+0.38%) |
Mar 03, 2017 | 93.13 | 93.30 | 92.41 | 93.08 | 2,699,717 | -0.03(-0.03%) |
Mar 02, 2017 | 93.96 | 94.12 | 92.98 | 93.10 | 3,209,256 | -0.91(-0.96%) |
Mar 01, 2017 | 93.09 | 94.47 | 93.09 | 94.01 | 4,761,231 | +1.85(+2.01%) |
Feb 28, 2017 | 91.80 | 92.27 | 91.43 | 92.15 | 4,400,010 | +0.38(+0.41%) |
Feb 27, 2017 | 92.05 | 92.21 | 90.91 | 91.78 | 3,851,735 | -0.20(-0.22%) |
Feb 24, 2017 | 90.17 | 92.00 | 89.79 | 91.98 | 5,426,010 | +1.40(+1.55%) |
Feb 23, 2017 | 92.65 | 92.96 | 90.21 | 90.58 | 5,743,925 | -1.84(-1.99%) |
Feb 22, 2017 | 92.68 | 92.90 | 91.64 | 92.42 | 4,954,679 | -0.68(-0.73%) |
Feb 21, 2017 | 93.38 | 94.08 | 92.83 | 93.10 | 4,911,884 | -0.13(-0.14%) |
Feb 17, 2017 | 93.23 | 93.23 | 93.23 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.94 | 93.38 | 92.11 | 92.86 | 3,311,446 | -0.33(-0.36%) |
Feb 15, 2017 | 92.13 | 93.37 | 91.83 | 93.19 | 3,949,671 | +0.53(+0.57%) |
Feb 14, 2017 | 91.74 | 92.67 | 91.46 | 92.67 | 3,404,911 | +0.71(+0.78%) |
Feb 13, 2017 | 91.76 | 92.79 | 91.59 | 91.95 | 3,110,481 | +0.38(+0.42%) |
Feb 10, 2017 | 91.58 | 92.10 | 91.43 | 91.57 | 3,272,385 | +0.38(+0.42%) |
Feb 09, 2017 | 91.12 | 91.58 | 90.94 | 91.19 | 4,245,307 | +0.07(+0.07%) |
Feb 08, 2017 | 91.28 | 91.62 | 90.21 | 91.12 | 4,595,702 | -0.26(-0.29%) |
Feb 07, 2017 | 91.84 | 92.33 | 91.13 | 91.39 | 4,115,141 | -0.03(-0.04%) |
Feb 06, 2017 | 91.99 | 92.27 | 91.33 | 91.42 | 3,366,751 | -0.70(-0.76%) |
Feb 03, 2017 | 91.24 | 92.40 | 91.13 | 92.12 | 3,827,957 | +1.03(+1.13%) |
Feb 02, 2017 | 91.00 | 91.33 | 89.90 | 91.09 | 4,977,984 | -0.34(-0.37%) |