Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 100.87 | 100.87 | 100.23 | 100.30 | 48,185 | -0.22(-0.22%) |
Apr 27, 2017 | 100.75 | 100.88 | 100.20 | 100.52 | 183,917 | -0.15(-0.15%) |
Apr 26, 2017 | 100.84 | 101.37 | 100.65 | 100.67 | 30,424 | -0.88(-0.87%) |
Apr 25, 2017 | 100.64 | 101.76 | 100.45 | 101.55 | 42,062 | +1.31(+1.31%) |
Apr 24, 2017 | 99.77 | 100.24 | 99.37 | 100.24 | 46,333 | +3.49(+3.61%) |
Apr 21, 2017 | 96.47 | 96.75 | 95.81 | 96.75 | 30,173 | +1.25(+1.31%) |
Apr 20, 2017 | 95.84 | 96.00 | 95.46 | 95.50 | 19,932 | +0.91(+0.96%) |
Apr 19, 2017 | 95.00 | 95.14 | 94.59 | 94.59 | 33,615 | -0.88(-0.92%) |
Apr 18, 2017 | 95.70 | 95.70 | 95.05 | 95.47 | 38,664 | +0.32(+0.34%) |
Apr 17, 2017 | 94.38 | 95.39 | 94.38 | 95.15 | 41,828 | +0.72(+0.76%) |
Apr 13, 2017 | 94.65 | 94.99 | 94.30 | 94.43 | 17,489 | -0.13(-0.14%) |
Apr 12, 2017 | 93.44 | 94.56 | 93.39 | 94.56 | 29,315 | +1.14(+1.22%) |
Apr 11, 2017 | 93.88 | 93.97 | 92.97 | 93.42 | 30,674 | -0.65(-0.69%) |
Apr 10, 2017 | 94.09 | 94.22 | 94.00 | 94.07 | 57,370 | -0.32(-0.34%) |
Apr 07, 2017 | 93.98 | 94.73 | 93.98 | 94.39 | 19,891 | +0.38(+0.40%) |
Apr 06, 2017 | 94.23 | 94.24 | 93.86 | 94.01 | 39,194 | +0.54(+0.58%) |
Apr 05, 2017 | 94.29 | 94.45 | 93.31 | 93.47 | 75,409 | -1.43(-1.51%) |
Apr 04, 2017 | 94.68 | 94.90 | 94.54 | 94.90 | 278,149 | +0.76(+0.80%) |
Apr 03, 2017 | 94.58 | 94.59 | 93.51 | 94.14 | 53,583 | -1.05(-1.10%) |
Mar 31, 2017 | 94.90 | 95.50 | 94.66 | 95.19 | 29,104 | +0.22(+0.23%) |
Mar 30, 2017 | 95.11 | 95.36 | 94.89 | 94.97 | 48,959 | -0.91(-0.95%) |
Mar 29, 2017 | 95.73 | 95.95 | 95.55 | 95.88 | 22,443 | -0.52(-0.54%) |
Mar 28, 2017 | 96.35 | 96.65 | 96.17 | 96.40 | 44,230 | +0.24(+0.25%) |
Mar 27, 2017 | 95.96 | 96.30 | 95.55 | 96.16 | 50,493 | -0.19(-0.20%) |
Mar 24, 2017 | 96.64 | 96.68 | 96.31 | 96.35 | 14,857 | -0.27(-0.28%) |
Mar 23, 2017 | 96.09 | 96.97 | 95.88 | 96.62 | 34,103 | -0.10(-0.10%) |
Mar 22, 2017 | 96.57 | 97.06 | 96.44 | 96.72 | 45,245 | -0.61(-0.62%) |
Mar 21, 2017 | 98.47 | 98.47 | 96.87 | 97.33 | 46,746 | -0.06(-0.07%) |
Mar 20, 2017 | 98.01 | 98.05 | 97.27 | 97.39 | 105,991 | -1.06(-1.08%) |
Mar 17, 2017 | 98.83 | 98.89 | 98.33 | 98.45 | 54,655 | -0.19(-0.19%) |
Mar 16, 2017 | 97.74 | 98.70 | 97.53 | 98.64 | 90,253 | +2.02(+2.09%) |
Mar 15, 2017 | 94.30 | 96.62 | 94.23 | 96.62 | 355,208 | +3.37(+3.61%) |
Mar 14, 2017 | 94.06 | 94.16 | 93.20 | 93.25 | 51,480 | -2.75(-2.87%) |
Mar 13, 2017 | 95.77 | 96.04 | 95.48 | 96.00 | 45,818 | +0.06(+0.07%) |
Mar 10, 2017 | 94.64 | 96.03 | 94.20 | 95.94 | 49,279 | +1.69(+1.79%) |
Mar 09, 2017 | 94.69 | 94.76 | 93.79 | 94.25 | 106,511 | +2.53(+2.75%) |
Mar 08, 2017 | 91.37 | 92.31 | 91.25 | 91.72 | 342,446 | +7.17(+8.48%) |
Mar 07, 2017 | 84.66 | 84.73 | 84.18 | 84.56 | 57,508 | -0.39(-0.46%) |
Mar 06, 2017 | 84.86 | 84.98 | 84.51 | 84.95 | 39,756 | -0.36(-0.42%) |
Mar 03, 2017 | 85.03 | 85.32 | 84.75 | 85.31 | 34,987 | -0.14(-0.16%) |
Mar 02, 2017 | 85.24 | 85.91 | 85.24 | 85.45 | 19,568 | +0.64(+0.75%) |
Mar 01, 2017 | 84.15 | 84.94 | 84.08 | 84.81 | 31,461 | +1.04(+1.24%) |
Feb 28, 2017 | 83.75 | 84.16 | 83.55 | 83.77 | 92,244 | +0.37(+0.44%) |
Feb 27, 2017 | 83.53 | 84.00 | 83.40 | 83.40 | 27,583 | +3.02(+3.76%) |
Feb 24, 2017 | 80.08 | 80.43 | 80.01 | 80.38 | 34,230 | -0.55(-0.68%) |
Feb 23, 2017 | 80.91 | 81.12 | 80.85 | 80.93 | 17,420 | +0.06(+0.07%) |
Feb 22, 2017 | 80.40 | 80.87 | 80.20 | 80.87 | 21,762 | +0.63(+0.79%) |
Feb 21, 2017 | 79.68 | 80.43 | 79.68 | 80.24 | 38,294 | +1.41(+1.78%) |
Feb 17, 2017 | 78.83 | 78.83 | 78.83 | 0 | -0.07(-0.08%) | |
Feb 16, 2017 | 78.88 | 79.05 | 78.63 | 78.90 | 26,559 | -0.46(-0.58%) |
Feb 15, 2017 | 78.61 | 79.36 | 78.60 | 79.36 | 17,592 | -0.54(-0.68%) |
Feb 14, 2017 | 80.38 | 80.38 | 79.61 | 79.90 | 22,544 | -0.28(-0.35%) |
Feb 13, 2017 | 80.48 | 80.66 | 80.04 | 80.18 | 28,253 | +0.70(+0.87%) |
Feb 10, 2017 | 79.07 | 79.55 | 79.07 | 79.48 | 12,352 | +0.53(+0.68%) |
Feb 09, 2017 | 78.17 | 79.11 | 78.12 | 78.95 | 50,582 | +2.07(+2.69%) |
Feb 08, 2017 | 77.11 | 76.41 | 76.88 | 61,981 | -0.32(-0.41%) | |
Feb 07, 2017 | 77.80 | 77.88 | 77.00 | 77.20 | 25,209 | +0.00(+0.00%) |
Feb 06, 2017 | 77.78 | 77.91 | 77.08 | 77.20 | 38,191 | -2.23(-2.81%) |
Feb 03, 2017 | 78.99 | 79.43 | 78.93 | 79.43 | 25,206 | +0.18(+0.23%) |
Feb 02, 2017 | 79.69 | 79.92 | 79.17 | 79.25 | 61,643 | -0.10(-0.13%) |