Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.37 | 98.39 | 97.79 | 97.86 | 4,686,623 | -0.47(-0.48%) |
Apr 27, 2017 | 98.60 | 98.60 | 98.00 | 98.33 | 2,078,874 | -0.24(-0.24%) |
Apr 26, 2017 | 98.56 | 99.13 | 98.43 | 98.57 | 2,738,242 | -0.05(-0.05%) |
Apr 25, 2017 | 98.39 | 98.77 | 98.34 | 98.62 | 1,804,465 | +0.61(+0.63%) |
Apr 24, 2017 | 97.95 | 98.15 | 97.78 | 98.00 | 1,727,371 | +1.08(+1.12%) |
Apr 21, 2017 | 97.27 | 97.39 | 96.78 | 96.92 | 1,715,842 | -0.49(-0.50%) |
Apr 20, 2017 | 96.78 | 97.59 | 96.72 | 97.41 | 1,745,259 | +0.74(+0.77%) |
Apr 19, 2017 | 97.26 | 97.42 | 96.50 | 96.66 | 2,022,040 | -0.32(-0.33%) |
Apr 18, 2017 | 96.97 | 97.23 | 96.59 | 96.98 | 9,091,741 | -0.35(-0.36%) |
Apr 17, 2017 | 96.78 | 97.34 | 96.51 | 97.33 | 2,324,530 | +0.84(+0.88%) |
Apr 13, 2017 | 97.13 | 97.45 | 96.49 | 96.49 | 2,482,719 | -0.89(-0.91%) |
Apr 12, 2017 | 97.76 | 97.80 | 97.22 | 97.37 | 2,007,128 | -0.49(-0.50%) |
Apr 11, 2017 | 97.64 | 103.42 | 97.07 | 97.86 | 3,011,385 | +0.01(+0.01%) |
Apr 10, 2017 | 97.89 | 98.28 | 97.62 | 97.85 | 2,073,426 | +0.09(+0.09%) |
Apr 07, 2017 | 97.84 | 98.19 | 97.60 | 97.76 | 2,466,216 | -0.18(-0.18%) |
Apr 06, 2017 | 97.60 | 98.23 | 97.36 | 97.94 | 3,812,988 | +0.39(+0.40%) |
Apr 05, 2017 | 98.38 | 98.86 | 97.47 | 97.55 | 3,051,361 | -0.40(-0.41%) |
Apr 04, 2017 | 97.65 | 97.98 | 97.50 | 97.95 | 1,542,368 | +0.16(+0.17%) |
Apr 03, 2017 | 98.07 | 98.11 | 97.13 | 97.79 | 2,786,125 | -0.26(-0.26%) |
Mar 31, 2017 | 98.20 | 98.38 | 98.00 | 98.05 | 2,878,513 | -0.28(-0.29%) |
Mar 30, 2017 | 97.89 | 98.44 | 97.72 | 98.33 | 2,085,483 | +0.47(+0.48%) |
Mar 29, 2017 | 97.67 | 98.02 | 97.46 | 97.86 | 1,717,586 | +0.07(+0.07%) |
Mar 28, 2017 | 96.84 | 98.00 | 96.79 | 97.79 | 1,789,933 | +0.86(+0.89%) |
Mar 27, 2017 | 96.26 | 97.07 | 96.09 | 96.93 | 2,528,113 | -0.29(-0.30%) |
Mar 24, 2017 | 97.48 | 97.73 | 96.81 | 97.22 | 2,835,669 | -0.10(-0.11%) |
Mar 23, 2017 | 97.19 | 97.95 | 97.11 | 97.32 | 2,657,755 | +0.01(+0.01%) |
Mar 22, 2017 | 97.15 | 97.48 | 96.88 | 97.31 | 2,442,900 | +0.02(+0.02%) |
Mar 21, 2017 | 98.98 | 99.02 | 97.18 | 97.30 | 3,399,347 | -1.40(-1.42%) |
Mar 20, 2017 | 98.87 | 98.97 | 98.55 | 98.70 | 2,659,494 | -0.29(-0.29%) |
Mar 17, 2017 | 99.44 | 99.47 | 98.99 | 98.99 | 1,836,963 | -0.26(-0.27%) |
Mar 16, 2017 | 99.51 | 99.65 | 99.13 | 99.25 | 1,665,759 | -0.13(-0.13%) |
Mar 15, 2017 | 98.69 | 99.62 | 98.67 | 99.38 | 3,347,626 | +0.87(+0.89%) |
Mar 14, 2017 | 98.52 | 98.53 | 98.06 | 98.50 | 2,734,319 | -0.39(-0.39%) |
Mar 13, 2017 | 98.82 | 98.98 | 98.69 | 98.89 | 2,879,530 | +0.02(+0.02%) |
Mar 10, 2017 | 99.02 | 99.16 | 98.39 | 98.88 | 1,973,795 | +0.31(+0.32%) |
Mar 09, 2017 | 98.50 | 98.82 | 98.11 | 98.56 | 2,786,169 | +0.07(+0.07%) |
Mar 08, 2017 | 99.13 | 99.29 | 98.44 | 98.49 | 1,763,267 | -0.52(-0.52%) |
Mar 07, 2017 | 99.26 | 99.33 | 98.93 | 99.01 | 2,438,660 | -0.39(-0.39%) |
Mar 06, 2017 | 99.33 | 99.55 | 99.08 | 99.40 | 2,116,015 | -0.34(-0.34%) |
Mar 03, 2017 | 99.66 | 99.86 | 99.56 | 99.74 | 2,368,468 | +0.02(+0.02%) |
Mar 02, 2017 | 100.45 | 100.45 | 99.70 | 99.72 | 1,813,177 | -0.78(-0.78%) |
Mar 01, 2017 | 99.79 | 100.77 | 99.79 | 100.50 | 1,907,763 | +1.50(+1.52%) |
Feb 28, 2017 | 99.04 | 99.18 | 98.78 | 99.00 | 4,233,917 | -0.28(-0.28%) |
Feb 27, 2017 | 99.04 | 99.38 | 98.95 | 99.28 | 3,303,376 | +0.20(+0.20%) |
Feb 24, 2017 | 98.63 | 99.10 | 98.59 | 99.09 | 2,571,581 | -0.03(-0.03%) |
Feb 23, 2017 | 99.26 | 99.33 | 98.73 | 99.12 | 2,095,804 | +0.15(+0.15%) |
Feb 22, 2017 | 98.98 | 99.14 | 98.81 | 98.97 | 2,267,298 | -0.21(-0.21%) |
Feb 21, 2017 | 98.65 | 99.28 | 98.65 | 99.18 | 1,877,305 | +0.69(+0.70%) |
Feb 17, 2017 | 98.49 | 98.49 | 98.49 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 98.50 | 98.65 | 98.09 | 98.44 | 2,545,085 | -0.09(-0.09%) |
Feb 15, 2017 | 98.01 | 98.65 | 97.92 | 98.54 | 1,892,961 | +0.45(+0.46%) |
Feb 14, 2017 | 97.53 | 98.09 | 97.37 | 98.09 | 1,727,055 | +0.50(+0.51%) |
Feb 13, 2017 | 97.28 | 97.80 | 97.26 | 97.59 | 2,336,697 | +0.54(+0.56%) |
Feb 10, 2017 | 96.84 | 97.17 | 96.77 | 97.04 | 1,675,603 | +0.42(+0.44%) |
Feb 09, 2017 | 96.13 | 96.77 | 96.13 | 96.62 | 1,898,124 | +0.66(+0.69%) |
Feb 08, 2017 | 96.02 | 95.53 | 95.96 | 3,007,303 | -0.04(-0.04%) | |
Feb 07, 2017 | 96.38 | 96.47 | 95.85 | 96.00 | 2,055,497 | -0.22(-0.23%) |
Feb 06, 2017 | 96.31 | 96.53 | 96.09 | 96.22 | 2,464,029 | -0.28(-0.29%) |
Feb 03, 2017 | 96.25 | 96.59 | 95.96 | 96.50 | 2,209,676 | +0.89(+0.93%) |
Feb 02, 2017 | 95.34 | 95.67 | 95.13 | 95.61 | 1,800,355 | +0.20(+0.21%) |