Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.49 | 95.27 | 94.42 | 95.20 | 1,070,963 | +0.46(+0.48%) |
Apr 27, 2017 | 96.17 | 94.54 | 94.75 | 1,260,000 | -1.02(-1.07%) | |
Apr 26, 2017 | 99.67 | 100.39 | 95.68 | 95.77 | 1,586,102 | -4.98(-4.94%) |
Apr 25, 2017 | 100.07 | 100.81 | 99.49 | 100.75 | 852,839 | +0.89(+0.89%) |
Apr 24, 2017 | 101.18 | 101.57 | 99.18 | 99.86 | 770,100 | -1.17(-1.16%) |
Apr 21, 2017 | 101.24 | 101.54 | 100.90 | 101.03 | 554,302 | -0.22(-0.22%) |
Apr 20, 2017 | 101.50 | 101.50 | 100.08 | 101.25 | 727,226 | -0.03(-0.03%) |
Apr 19, 2017 | 102.03 | 102.27 | 100.97 | 101.28 | 905,869 | -0.80(-0.78%) |
Apr 18, 2017 | 102.68 | 103.12 | 101.73 | 102.08 | 667,018 | -0.85(-0.83%) |
Apr 17, 2017 | 102.40 | 102.94 | 101.80 | 102.93 | 591,742 | +1.02(+1.00%) |
Apr 13, 2017 | 102.66 | 102.82 | 101.57 | 101.91 | 851,500 | -0.80(-0.78%) |
Apr 12, 2017 | 102.65 | 103.29 | 102.39 | 102.72 | 1,394,126 | -0.18(-0.18%) |
Apr 11, 2017 | 102.04 | 102.95 | 101.75 | 102.90 | 848,057 | +0.89(+0.87%) |
Apr 10, 2017 | 101.14 | 102.33 | 100.87 | 102.01 | 930,677 | +0.73(+0.72%) |
Apr 07, 2017 | 101.10 | 102.30 | 100.93 | 101.28 | 1,000,716 | +0.09(+0.09%) |
Apr 06, 2017 | 100.74 | 101.31 | 100.32 | 101.19 | 913,663 | +0.29(+0.29%) |
Apr 05, 2017 | 100.69 | 101.48 | 100.58 | 100.90 | 774,149 | +0.24(+0.24%) |
Apr 04, 2017 | 99.98 | 101.05 | 99.03 | 100.66 | 1,446,257 | +0.62(+0.62%) |
Apr 03, 2017 | 99.64 | 100.32 | 99.25 | 100.03 | 841,093 | +0.46(+0.46%) |
Mar 31, 2017 | 98.63 | 99.69 | 97.95 | 99.57 | 1,180,230 | +0.77(+0.78%) |
Mar 30, 2017 | 98.39 | 98.94 | 97.80 | 98.80 | 884,473 | +0.18(+0.18%) |
Mar 29, 2017 | 98.29 | 98.69 | 97.86 | 98.62 | 1,425,156 | +0.43(+0.44%) |
Mar 28, 2017 | 98.21 | 98.63 | 96.75 | 98.19 | 938,254 | +0.00(+0.00%) |
Mar 27, 2017 | 98.83 | 99.35 | 97.84 | 98.19 | 848,873 | -0.87(-0.88%) |
Mar 24, 2017 | 100.05 | 100.46 | 98.71 | 99.06 | 1,175,817 | -1.02(-1.02%) |
Mar 23, 2017 | 98.74 | 100.68 | 98.73 | 100.08 | 1,316,851 | +1.20(+1.22%) |
Mar 22, 2017 | 99.48 | 99.75 | 97.82 | 98.88 | 751,462 | -0.28(-0.29%) |
Mar 21, 2017 | 99.98 | 100.25 | 98.71 | 99.16 | 1,162,750 | -0.37(-0.37%) |
Mar 20, 2017 | 99.58 | 100.16 | 98.97 | 99.53 | 671,272 | -0.06(-0.06%) |
Mar 17, 2017 | 99.23 | 100.10 | 98.85 | 99.59 | 1,203,590 | +0.55(+0.55%) |
Mar 16, 2017 | 99.28 | 99.94 | 98.84 | 99.04 | 692,575 | -0.40(-0.40%) |
Mar 15, 2017 | 97.48 | 99.83 | 97.06 | 99.44 | 1,276,150 | +2.29(+2.36%) |
Mar 14, 2017 | 97.46 | 97.74 | 96.70 | 97.15 | 793,835 | -0.41(-0.42%) |
Mar 13, 2017 | 97.59 | 98.37 | 97.08 | 97.56 | 1,262,540 | +0.04(+0.04%) |
Mar 10, 2017 | 98.72 | 100.15 | 97.02 | 97.52 | 1,146,222 | -1.20(-1.21%) |
Mar 09, 2017 | 100.48 | 101.09 | 98.59 | 98.72 | 1,264,842 | -1.54(-1.54%) |
Mar 08, 2017 | 101.13 | 101.13 | 100.13 | 100.26 | 927,447 | -1.17(-1.16%) |
Mar 07, 2017 | 101.27 | 101.50 | 100.83 | 101.44 | 662,480 | +0.17(+0.17%) |
Mar 06, 2017 | 101.10 | 101.43 | 100.45 | 101.26 | 938,699 | -0.04(-0.04%) |
Mar 03, 2017 | 101.09 | 101.56 | 100.30 | 101.30 | 1,086,356 | -0.06(-0.06%) |
Mar 02, 2017 | 102.83 | 102.95 | 101.16 | 101.36 | 1,554,127 | -1.70(-1.65%) |
Mar 01, 2017 | 103.89 | 104.19 | 102.95 | 103.06 | 1,172,193 | -0.89(-0.86%) |
Feb 28, 2017 | 104.47 | 104.47 | 103.62 | 103.95 | 1,138,218 | -0.64(-0.61%) |
Feb 27, 2017 | 103.51 | 104.78 | 102.93 | 104.59 | 964,237 | +1.32(+1.27%) |
Feb 24, 2017 | 104.01 | 104.01 | 102.53 | 103.27 | 1,226,766 | -0.79(-0.76%) |
Feb 23, 2017 | 103.91 | 104.37 | 103.42 | 104.06 | 911,447 | +0.38(+0.37%) |
Feb 22, 2017 | 103.95 | 104.05 | 102.07 | 103.68 | 1,197,820 | -0.13(-0.12%) |
Feb 21, 2017 | 102.34 | 104.02 | 102.32 | 103.81 | 975,749 | +1.23(+1.20%) |
Feb 17, 2017 | 102.58 | 102.58 | 102.58 | 0 | +0.26(+0.26%) | |
Feb 16, 2017 | 101.85 | 103.34 | 101.29 | 102.32 | 1,191,583 | +0.64(+0.63%) |
Feb 15, 2017 | 101.17 | 102.04 | 100.70 | 101.67 | 1,741,190 | +0.14(+0.14%) |
Feb 14, 2017 | 100.54 | 101.72 | 99.57 | 101.53 | 1,326,569 | +0.77(+0.76%) |
Feb 13, 2017 | 100.46 | 100.95 | 99.66 | 100.76 | 897,869 | +0.57(+0.57%) |
Feb 10, 2017 | 98.56 | 100.23 | 98.30 | 100.19 | 751,315 | +1.51(+1.53%) |
Feb 09, 2017 | 98.80 | 99.06 | 98.11 | 98.68 | 562,044 | +0.31(+0.31%) |
Feb 08, 2017 | 97.75 | 98.79 | 97.68 | 98.38 | 868,571 | +0.70(+0.71%) |
Feb 07, 2017 | 98.35 | 99.68 | 97.44 | 97.68 | 778,439 | -0.51(-0.52%) |
Feb 06, 2017 | 97.78 | 98.65 | 97.56 | 98.19 | 732,659 | +0.45(+0.46%) |
Feb 03, 2017 | 99.06 | 99.81 | 97.46 | 97.74 | 838,705 | +0.19(+0.19%) |
Feb 02, 2017 | 96.52 | 98.06 | 96.52 | 97.55 | 897,259 | +0.90(+0.93%) |