Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.95 | 97.95 | 96.86 | 96.88 | 1,186,840 | -1.28(-1.30%) |
Apr 27, 2017 | 97.54 | 98.78 | 97.29 | 98.16 | 1,945,412 | +0.71(+0.73%) |
Apr 26, 2017 | 97.81 | 97.81 | 96.68 | 97.45 | 1,510,761 | -0.30(-0.31%) |
Apr 25, 2017 | 95.42 | 97.96 | 95.42 | 97.75 | 2,655,863 | +2.48(+2.60%) |
Apr 24, 2017 | 95.29 | 95.45 | 94.29 | 95.27 | 2,377,159 | +1.83(+1.95%) |
Apr 21, 2017 | 94.08 | 94.52 | 93.44 | 93.44 | 2,318,420 | -0.38(-0.40%) |
Apr 20, 2017 | 93.17 | 94.03 | 92.05 | 93.82 | 2,528,817 | +1.21(+1.30%) |
Apr 19, 2017 | 92.59 | 93.32 | 92.32 | 92.61 | 1,333,860 | +0.23(+0.25%) |
Apr 18, 2017 | 92.50 | 92.95 | 92.01 | 92.38 | 1,302,190 | -0.57(-0.62%) |
Apr 17, 2017 | 92.46 | 93.02 | 92.01 | 92.96 | 974,745 | +0.86(+0.93%) |
Apr 13, 2017 | 92.61 | 92.89 | 91.97 | 92.10 | 972,131 | -0.56(-0.61%) |
Apr 12, 2017 | 93.06 | 93.06 | 92.19 | 92.67 | 1,331,608 | -0.88(-0.94%) |
Apr 11, 2017 | 93.05 | 93.59 | 92.50 | 93.55 | 1,308,743 | +0.24(+0.26%) |
Apr 10, 2017 | 93.40 | 93.86 | 92.84 | 93.31 | 1,167,407 | -0.23(-0.25%) |
Apr 07, 2017 | 92.75 | 93.67 | 92.75 | 93.54 | 1,266,028 | +0.69(+0.74%) |
Apr 06, 2017 | 92.77 | 93.37 | 92.61 | 92.85 | 1,413,882 | +0.24(+0.26%) |
Apr 05, 2017 | 92.61 | 94.09 | 92.22 | 92.61 | 1,886,587 | +0.20(+0.22%) |
Apr 04, 2017 | 92.68 | 92.87 | 92.20 | 92.41 | 1,376,609 | -0.27(-0.29%) |
Apr 03, 2017 | 93.06 | 93.16 | 91.89 | 92.68 | 1,494,204 | +0.00(+0.00%) |
Mar 31, 2017 | 92.56 | 93.07 | 91.68 | 92.68 | 1,401,895 | -0.13(-0.14%) |
Mar 30, 2017 | 93.01 | 93.46 | 92.76 | 92.82 | 1,602,495 | -0.48(-0.51%) |
Mar 29, 2017 | 92.52 | 93.45 | 92.21 | 93.29 | 1,297,149 | +0.71(+0.76%) |
Mar 28, 2017 | 91.60 | 92.88 | 91.35 | 92.59 | 1,229,953 | +1.01(+1.11%) |
Mar 27, 2017 | 90.64 | 91.74 | 90.14 | 91.57 | 1,800,594 | +0.03(+0.03%) |
Mar 24, 2017 | 92.17 | 92.50 | 91.34 | 91.55 | 1,456,098 | -0.73(-0.79%) |
Mar 23, 2017 | 91.67 | 93.02 | 91.29 | 92.28 | 2,084,657 | +0.33(+0.35%) |
Mar 22, 2017 | 92.09 | 92.09 | 90.53 | 91.95 | 2,317,602 | -0.20(-0.22%) |
Mar 21, 2017 | 92.96 | 93.70 | 92.11 | 92.16 | 2,330,631 | -0.96(-1.03%) |
Mar 20, 2017 | 91.94 | 93.25 | 90.29 | 93.12 | 2,917,805 | +0.95(+1.03%) |
Mar 17, 2017 | 92.08 | 92.61 | 91.19 | 92.16 | 3,370,514 | +0.77(+0.84%) |
Mar 16, 2017 | 92.31 | 92.31 | 90.87 | 91.40 | 1,354,415 | -0.37(-0.40%) |
Mar 15, 2017 | 90.75 | 92.09 | 90.14 | 91.77 | 2,028,677 | +2.04(+2.27%) |
Mar 14, 2017 | 90.38 | 90.38 | 89.48 | 89.73 | 1,370,279 | -0.84(-0.93%) |
Mar 13, 2017 | 90.20 | 90.61 | 89.61 | 90.57 | 1,635,639 | +0.52(+0.58%) |
Mar 10, 2017 | 91.68 | 92.19 | 89.92 | 90.05 | 3,445,428 | -0.74(-0.82%) |
Mar 09, 2017 | 93.50 | 93.50 | 89.46 | 90.79 | 6,519,007 | -3.44(-3.65%) |
Mar 08, 2017 | 88.77 | 100.10 | 88.50 | 94.23 | 14,290,499 | +5.34(+6.00%) |
Mar 07, 2017 | 89.21 | 89.30 | 88.80 | 88.89 | 1,373,976 | -0.37(-0.41%) |
Mar 06, 2017 | 89.92 | 89.93 | 89.05 | 89.26 | 1,052,160 | -0.76(-0.84%) |
Mar 03, 2017 | 90.35 | 91.00 | 89.69 | 90.02 | 1,221,381 | -0.28(-0.31%) |
Mar 02, 2017 | 91.11 | 91.11 | 90.23 | 90.30 | 1,585,963 | -0.80(-0.88%) |
Mar 01, 2017 | 91.25 | 91.57 | 90.89 | 91.11 | 1,905,517 | +0.76(+0.84%) |
Feb 28, 2017 | 90.25 | 90.64 | 89.93 | 90.35 | 1,448,295 | -0.02(-0.02%) |
Feb 27, 2017 | 90.92 | 91.20 | 90.20 | 90.37 | 1,302,719 | -0.76(-0.83%) |
Feb 24, 2017 | 90.08 | 91.17 | 89.91 | 91.12 | 1,529,003 | +0.63(+0.69%) |
Feb 23, 2017 | 91.05 | 91.05 | 90.14 | 90.50 | 1,724,655 | -0.19(-0.20%) |
Feb 22, 2017 | 90.32 | 91.15 | 90.25 | 90.68 | 2,212,316 | -0.17(-0.18%) |
Feb 21, 2017 | 90.41 | 90.96 | 90.28 | 90.85 | 2,566,033 | +0.56(+0.62%) |
Feb 17, 2017 | 90.29 | 90.29 | 90.29 | 0 | +0.53(+0.59%) | |
Feb 16, 2017 | 89.79 | 89.96 | 89.08 | 89.77 | 996,473 | +0.24(+0.27%) |
Feb 15, 2017 | 89.09 | 89.68 | 89.01 | 89.53 | 956,347 | +0.29(+0.33%) |
Feb 14, 2017 | 88.66 | 89.39 | 88.27 | 89.24 | 1,742,565 | +0.67(+0.75%) |
Feb 13, 2017 | 88.68 | 88.95 | 88.42 | 88.57 | 1,117,142 | +0.24(+0.27%) |
Feb 10, 2017 | 88.03 | 88.69 | 87.87 | 88.33 | 1,484,499 | +0.36(+0.41%) |
Feb 09, 2017 | 88.02 | 88.28 | 87.67 | 87.97 | 826,761 | +0.03(+0.03%) |
Feb 08, 2017 | 87.93 | 88.09 | 87.48 | 87.94 | 1,171,401 | +0.08(+0.09%) |
Feb 07, 2017 | 87.89 | 88.58 | 87.65 | 87.87 | 1,233,951 | +0.08(+0.09%) |
Feb 06, 2017 | 88.14 | 88.73 | 87.46 | 87.79 | 1,827,956 | -0.90(-1.01%) |
Feb 03, 2017 | 88.83 | 88.87 | 88.23 | 88.68 | 1,048,939 | +0.32(+0.36%) |
Feb 02, 2017 | 88.30 | 88.81 | 87.89 | 88.37 | 2,244,054 | +0.02(+0.02%) |