Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 95.14 | 95.33 | 93.43 | 93.93 | 272,698 | -1.07(-1.13%) |
Apr 27, 2017 | 93.84 | 95.49 | 93.57 | 95.00 | 611,780 | +2.12(+2.28%) |
Apr 26, 2017 | 92.25 | 93.37 | 92.03 | 92.88 | 515,703 | +0.39(+0.42%) |
Apr 25, 2017 | 91.74 | 93.26 | 91.74 | 92.49 | 544,317 | +0.81(+0.88%) |
Apr 24, 2017 | 91.44 | 92.07 | 90.93 | 91.68 | 314,715 | +1.21(+1.34%) |
Apr 21, 2017 | 91.48 | 91.53 | 90.09 | 90.47 | 599,679 | -1.20(-1.31%) |
Apr 20, 2017 | 92.01 | 92.38 | 91.29 | 91.67 | 444,607 | +0.05(+0.05%) |
Apr 19, 2017 | 91.84 | 92.33 | 91.16 | 91.62 | 268,435 | -0.36(-0.39%) |
Apr 18, 2017 | 92.43 | 92.97 | 91.70 | 91.98 | 386,177 | -1.18(-1.27%) |
Apr 17, 2017 | 93.01 | 93.46 | 92.52 | 93.16 | 186,721 | +0.70(+0.76%) |
Apr 13, 2017 | 93.24 | 93.64 | 92.36 | 92.46 | 266,243 | -0.89(-0.95%) |
Apr 12, 2017 | 93.33 | 93.69 | 92.85 | 93.35 | 287,543 | -0.46(-0.49%) |
Apr 11, 2017 | 93.87 | 94.28 | 92.36 | 93.81 | 285,284 | -0.06(-0.06%) |
Apr 10, 2017 | 93.93 | 94.06 | 93.41 | 93.87 | 469,726 | +0.10(+0.11%) |
Apr 07, 2017 | 93.47 | 94.20 | 93.34 | 93.77 | 284,794 | -0.16(-0.17%) |
Apr 06, 2017 | 93.98 | 94.40 | 93.61 | 93.93 | 267,632 | -0.09(-0.10%) |
Apr 05, 2017 | 95.50 | 95.64 | 93.86 | 94.02 | 556,561 | -0.85(-0.90%) |
Apr 04, 2017 | 94.79 | 95.23 | 94.08 | 94.87 | 274,885 | -0.33(-0.35%) |
Apr 03, 2017 | 95.61 | 96.05 | 93.78 | 95.20 | 595,323 | -0.35(-0.37%) |
Mar 31, 2017 | 96.40 | 96.67 | 95.30 | 95.55 | 641,218 | -0.46(-0.48%) |
Mar 30, 2017 | 94.84 | 96.40 | 94.84 | 96.01 | 764,232 | +0.98(+1.03%) |
Mar 29, 2017 | 94.49 | 95.83 | 93.98 | 95.03 | 531,047 | -0.17(-0.18%) |
Mar 28, 2017 | 95.05 | 96.17 | 95.03 | 95.20 | 1,102,686 | +0.24(+0.25%) |
Mar 27, 2017 | 94.27 | 95.35 | 94.16 | 94.96 | 303,039 | +0.16(+0.17%) |
Mar 24, 2017 | 95.41 | 95.92 | 94.33 | 94.80 | 275,554 | -0.69(-0.72%) |
Mar 23, 2017 | 94.82 | 96.03 | 94.04 | 95.49 | 400,270 | +0.67(+0.71%) |
Mar 22, 2017 | 94.47 | 95.03 | 93.82 | 94.82 | 455,233 | +0.20(+0.21%) |
Mar 21, 2017 | 96.19 | 96.76 | 94.38 | 94.62 | 421,253 | -1.17(-1.22%) |
Mar 20, 2017 | 96.84 | 97.25 | 95.54 | 95.79 | 347,865 | -1.08(-1.11%) |
Mar 17, 2017 | 97.33 | 97.61 | 96.74 | 96.87 | 452,800 | +0.07(+0.07%) |
Mar 16, 2017 | 97.00 | 97.74 | 96.12 | 96.80 | 448,327 | +0.05(+0.05%) |
Mar 15, 2017 | 95.68 | 96.85 | 94.78 | 96.75 | 430,964 | +1.56(+1.64%) |
Mar 14, 2017 | 96.10 | 96.22 | 95.00 | 95.19 | 580,789 | -1.82(-1.88%) |
Mar 13, 2017 | 97.61 | 97.61 | 96.38 | 97.01 | 525,010 | -0.48(-0.49%) |
Mar 10, 2017 | 97.44 | 98.10 | 96.55 | 97.49 | 488,072 | +0.37(+0.38%) |
Mar 09, 2017 | 96.61 | 100.47 | 96.07 | 97.12 | 1,953,080 | +2.64(+2.79%) |
Mar 08, 2017 | 95.53 | 95.85 | 94.35 | 94.48 | 529,424 | -0.84(-0.88%) |
Mar 07, 2017 | 94.90 | 95.85 | 94.31 | 95.32 | 444,282 | +0.48(+0.51%) |
Mar 06, 2017 | 95.26 | 95.40 | 94.00 | 94.84 | 488,984 | -0.42(-0.44%) |
Mar 03, 2017 | 94.76 | 95.57 | 94.46 | 95.26 | 437,331 | +0.11(+0.12%) |
Mar 02, 2017 | 97.22 | 97.57 | 95.00 | 95.15 | 542,092 | -1.98(-2.04%) |
Mar 01, 2017 | 97.96 | 98.65 | 96.67 | 97.13 | 391,791 | +0.53(+0.55%) |
Feb 28, 2017 | 98.57 | 99.72 | 96.47 | 96.60 | 436,018 | -2.36(-2.38%) |
Feb 27, 2017 | 99.14 | 99.42 | 98.01 | 98.96 | 342,019 | -0.41(-0.41%) |
Feb 24, 2017 | 100.16 | 100.22 | 97.57 | 99.37 | 716,916 | -1.19(-1.18%) |
Feb 23, 2017 | 103.15 | 103.15 | 99.29 | 100.56 | 575,166 | -2.43(-2.36%) |
Feb 22, 2017 | 102.57 | 103.46 | 101.97 | 102.99 | 376,704 | -0.23(-0.22%) |
Feb 21, 2017 | 103.99 | 103.99 | 102.79 | 103.22 | 362,077 | -0.43(-0.41%) |
Feb 17, 2017 | 103.65 | 103.65 | 103.65 | 0 | -0.44(-0.42%) | |
Feb 16, 2017 | 105.44 | 105.67 | 103.78 | 104.09 | 605,345 | -1.10(-1.05%) |
Feb 15, 2017 | 107.30 | 107.41 | 104.98 | 105.19 | 338,606 | -2.05(-1.91%) |
Feb 14, 2017 | 105.70 | 107.76 | 105.39 | 107.24 | 482,425 | +1.33(+1.26%) |
Feb 13, 2017 | 105.69 | 107.50 | 104.68 | 105.91 | 688,259 | +0.21(+0.20%) |
Feb 10, 2017 | 104.01 | 106.22 | 104.00 | 105.70 | 494,788 | +1.68(+1.62%) |
Feb 09, 2017 | 105.33 | 105.41 | 103.56 | 104.02 | 303,544 | -1.06(-1.01%) |
Feb 08, 2017 | 104.50 | 105.13 | 103.03 | 105.08 | 406,001 | +0.74(+0.71%) |
Feb 07, 2017 | 101.56 | 104.92 | 101.35 | 104.34 | 360,360 | +1.81(+1.77%) |
Feb 06, 2017 | 103.29 | 103.29 | 101.48 | 102.53 | 271,810 | -0.76(-0.74%) |
Feb 03, 2017 | 102.76 | 104.57 | 102.04 | 103.29 | 312,359 | +0.91(+0.89%) |
Feb 02, 2017 | 101.98 | 102.92 | 100.83 | 102.38 | 463,276 | -0.25(-0.24%) |