Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.73 | 96.98 | 95.91 | 95.91 | 155,374 | -1.03(-1.06%) |
Apr 27, 2017 | 97.68 | 97.68 | 96.45 | 96.94 | 170,161 | -0.66(-0.67%) |
Apr 26, 2017 | 97.36 | 98.36 | 97.36 | 97.59 | 250,779 | +0.07(+0.07%) |
Apr 25, 2017 | 97.64 | 98.08 | 97.49 | 97.52 | 250,920 | +0.79(+0.81%) |
Apr 24, 2017 | 96.55 | 97.30 | 96.54 | 96.73 | 211,898 | +2.12(+2.24%) |
Apr 21, 2017 | 95.34 | 95.59 | 94.47 | 94.62 | 235,630 | -0.73(-0.77%) |
Apr 20, 2017 | 94.32 | 95.59 | 94.12 | 95.35 | 290,323 | +1.62(+1.73%) |
Apr 19, 2017 | 94.37 | 94.87 | 93.52 | 93.73 | 367,803 | -0.08(-0.08%) |
Apr 18, 2017 | 94.11 | 94.42 | 93.11 | 93.81 | 224,608 | -0.68(-0.72%) |
Apr 17, 2017 | 93.13 | 94.61 | 92.84 | 94.49 | 167,144 | +1.57(+1.69%) |
Apr 13, 2017 | 93.72 | 94.81 | 92.93 | 92.93 | 323,122 | -1.16(-1.23%) |
Apr 12, 2017 | 94.84 | 94.92 | 93.94 | 94.09 | 211,052 | -0.89(-0.93%) |
Apr 11, 2017 | 94.70 | 94.97 | 93.78 | 94.97 | 245,025 | -0.12(-0.13%) |
Apr 10, 2017 | 95.51 | 96.01 | 94.72 | 95.10 | 210,382 | -0.39(-0.41%) |
Apr 07, 2017 | 95.19 | 96.06 | 94.92 | 95.49 | 211,437 | -0.34(-0.35%) |
Apr 06, 2017 | 95.29 | 96.19 | 94.64 | 95.82 | 186,371 | +0.55(+0.58%) |
Apr 05, 2017 | 96.91 | 97.35 | 95.21 | 95.27 | 218,849 | -0.71(-0.74%) |
Apr 04, 2017 | 95.81 | 96.26 | 95.61 | 95.98 | 224,876 | -0.30(-0.31%) |
Apr 03, 2017 | 96.63 | 96.87 | 95.08 | 96.28 | 2,423,929 | -0.29(-0.30%) |
Mar 31, 2017 | 97.14 | 97.28 | 96.58 | 96.58 | 174,944 | -0.77(-0.79%) |
Mar 30, 2017 | 96.03 | 97.60 | 95.99 | 97.35 | 362,389 | +1.35(+1.41%) |
Mar 29, 2017 | 96.36 | 96.48 | 95.74 | 95.99 | 195,624 | -0.31(-0.32%) |
Mar 28, 2017 | 94.86 | 96.76 | 94.71 | 96.30 | 1,570,901 | +1.33(+1.40%) |
Mar 27, 2017 | 93.40 | 95.07 | 93.00 | 94.97 | 1,010,381 | -0.50(-0.52%) |
Mar 24, 2017 | 95.66 | 96.14 | 94.74 | 95.47 | 242,794 | +0.12(+0.13%) |
Mar 23, 2017 | 95.05 | 96.48 | 94.88 | 95.34 | 270,736 | +0.22(+0.23%) |
Mar 22, 2017 | 94.68 | 95.57 | 93.98 | 95.12 | 546,255 | -0.18(-0.19%) |
Mar 21, 2017 | 98.93 | 98.93 | 95.10 | 95.30 | 551,266 | -3.27(-3.31%) |
Mar 20, 2017 | 99.36 | 99.45 | 98.54 | 98.57 | 90,790 | -1.02(-1.02%) |
Mar 17, 2017 | 100.82 | 100.82 | 99.54 | 99.58 | 204,672 | -1.05(-1.04%) |
Mar 16, 2017 | 100.47 | 101.10 | 100.35 | 100.63 | 163,468 | +0.51(+0.51%) |
Mar 15, 2017 | 100.52 | 100.95 | 99.72 | 100.12 | 237,321 | -0.17(-0.17%) |
Mar 14, 2017 | 100.13 | 100.33 | 99.48 | 100.29 | 159,947 | -0.15(-0.15%) |
Mar 13, 2017 | 100.61 | 100.69 | 100.00 | 100.44 | 199,071 | +0.09(+0.09%) |
Mar 10, 2017 | 101.00 | 101.01 | 99.63 | 100.35 | 347,441 | -0.05(-0.05%) |
Mar 09, 2017 | 100.39 | 101.02 | 100.07 | 100.40 | 172,917 | +0.24(+0.24%) |
Mar 08, 2017 | 101.20 | 101.51 | 100.07 | 100.16 | 127,184 | +0.08(+0.08%) |
Mar 07, 2017 | 100.42 | 100.61 | 99.91 | 100.08 | 76,576 | -0.42(-0.42%) |
Mar 06, 2017 | 100.55 | 100.69 | 99.85 | 100.51 | 113,695 | -0.49(-0.49%) |
Mar 03, 2017 | 100.67 | 101.32 | 100.67 | 101.00 | 122,777 | +0.43(+0.43%) |
Mar 02, 2017 | 102.41 | 102.41 | 100.57 | 100.57 | 159,964 | -1.62(-1.59%) |
Mar 01, 2017 | 101.45 | 102.58 | 101.44 | 102.19 | 336,689 | +2.74(+2.75%) |
Feb 28, 2017 | 99.40 | 99.56 | 98.90 | 99.46 | 136,682 | -0.41(-0.41%) |
Feb 27, 2017 | 99.29 | 100.01 | 99.29 | 99.86 | 103,573 | +0.55(+0.55%) |
Feb 24, 2017 | 99.01 | 99.48 | 98.85 | 99.32 | 66,841 | -0.79(-0.79%) |
Feb 23, 2017 | 100.26 | 100.44 | 99.53 | 100.11 | 97,074 | +0.00(+0.00%) |
Feb 22, 2017 | 99.64 | 100.44 | 99.59 | 100.11 | 140,221 | -0.01(-0.01%) |
Feb 21, 2017 | 99.97 | 100.31 | 99.79 | 100.12 | 220,017 | +0.57(+0.58%) |
Feb 17, 2017 | 99.55 | 99.55 | 99.55 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.93 | 99.96 | 99.02 | 99.63 | 138,633 | -0.39(-0.39%) |
Feb 15, 2017 | 99.59 | 100.31 | 99.04 | 100.02 | 151,416 | +1.05(+1.06%) |
Feb 14, 2017 | 97.67 | 99.06 | 97.49 | 98.97 | 87,537 | +1.32(+1.36%) |
Feb 13, 2017 | 97.07 | 98.14 | 97.07 | 97.65 | 99,167 | +1.08(+1.11%) |
Feb 10, 2017 | 96.91 | 96.99 | 96.32 | 96.57 | 107,343 | +0.16(+0.16%) |
Feb 09, 2017 | 95.35 | 96.48 | 95.20 | 96.41 | 90,010 | +1.38(+1.45%) |
Feb 08, 2017 | 95.60 | 95.60 | 94.61 | 95.04 | 172,744 | -0.85(-0.88%) |
Feb 07, 2017 | 96.53 | 96.67 | 95.78 | 95.88 | 228,203 | -0.26(-0.27%) |
Feb 06, 2017 | 96.17 | 96.77 | 96.00 | 96.14 | 91,570 | -0.37(-0.38%) |
Feb 03, 2017 | 95.79 | 96.65 | 95.46 | 96.51 | 128,756 | +2.38(+2.53%) |
Feb 02, 2017 | 94.07 | 94.63 | 93.64 | 94.13 | 113,873 | -0.50(-0.53%) |