Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 101.90 | 102.95 | 101.74 | 102.74 | 718,784 | +0.88(+0.86%) |
Apr 27, 2017 | 100.98 | 102.00 | 100.50 | 101.86 | 504,496 | +0.87(+0.86%) |
Apr 26, 2017 | 100.19 | 101.00 | 99.90 | 100.99 | 662,596 | +1.09(+1.09%) |
Apr 25, 2017 | 99.79 | 101.00 | 99.79 | 99.90 | 1,030,670 | +0.19(+0.19%) |
Apr 24, 2017 | 98.68 | 99.96 | 98.42 | 99.71 | 903,835 | +2.18(+2.24%) |
Apr 21, 2017 | 97.61 | 98.09 | 97.01 | 97.53 | 600,302 | +0.14(+0.14%) |
Apr 20, 2017 | 95.25 | 97.62 | 94.72 | 97.39 | 691,174 | +2.50(+2.63%) |
Apr 19, 2017 | 94.40 | 95.14 | 94.01 | 94.89 | 430,117 | +0.90(+0.96%) |
Apr 18, 2017 | 93.41 | 94.26 | 92.57 | 93.99 | 447,466 | -0.24(-0.25%) |
Apr 17, 2017 | 92.65 | 94.35 | 92.51 | 94.23 | 478,688 | +1.67(+1.80%) |
Apr 13, 2017 | 93.55 | 93.97 | 92.52 | 92.56 | 555,818 | -1.33(-1.42%) |
Apr 12, 2017 | 94.40 | 94.74 | 93.38 | 93.89 | 421,044 | -0.61(-0.65%) |
Apr 11, 2017 | 92.65 | 94.50 | 92.65 | 94.50 | 647,212 | +1.38(+1.48%) |
Apr 10, 2017 | 93.13 | 93.59 | 92.59 | 93.12 | 467,533 | +0.13(+0.14%) |
Apr 07, 2017 | 92.53 | 93.60 | 92.44 | 92.99 | 411,151 | +0.26(+0.28%) |
Apr 06, 2017 | 92.99 | 93.24 | 92.14 | 92.73 | 453,076 | -0.24(-0.26%) |
Apr 05, 2017 | 93.93 | 94.70 | 92.88 | 92.97 | 776,933 | -0.65(-0.69%) |
Apr 04, 2017 | 93.24 | 93.83 | 92.86 | 93.62 | 700,636 | +0.47(+0.50%) |
Apr 03, 2017 | 93.39 | 94.95 | 92.73 | 93.15 | 948,414 | -0.11(-0.12%) |
Mar 31, 2017 | 93.39 | 93.55 | 92.74 | 93.26 | 792,013 | -0.46(-0.49%) |
Mar 30, 2017 | 93.60 | 93.97 | 93.18 | 93.72 | 306,737 | +0.18(+0.19%) |
Mar 29, 2017 | 93.21 | 93.85 | 92.85 | 93.54 | 439,341 | +0.00(+0.00%) |
Mar 28, 2017 | 93.27 | 93.69 | 92.96 | 93.54 | 642,449 | +0.27(+0.29%) |
Mar 27, 2017 | 92.42 | 93.57 | 91.82 | 93.27 | 680,847 | +0.05(+0.05%) |
Mar 24, 2017 | 93.26 | 94.00 | 93.01 | 93.22 | 705,485 | +0.26(+0.28%) |
Mar 23, 2017 | 93.30 | 93.85 | 92.12 | 92.96 | 627,307 | -0.31(-0.33%) |
Mar 22, 2017 | 91.85 | 93.93 | 91.59 | 93.27 | 918,794 | +1.06(+1.15%) |
Mar 21, 2017 | 92.90 | 93.99 | 91.82 | 92.21 | 752,549 | -0.42(-0.45%) |
Mar 20, 2017 | 93.40 | 93.73 | 91.68 | 92.63 | 1,119,243 | -0.59(-0.63%) |
Mar 17, 2017 | 91.84 | 94.24 | 91.51 | 93.22 | 8,019,057 | +0.92(+1.00%) |
Mar 16, 2017 | 95.47 | 95.62 | 91.05 | 92.30 | 1,783,564 | -4.17(-4.32%) |
Mar 15, 2017 | 95.83 | 96.50 | 95.06 | 96.47 | 1,030,504 | +0.66(+0.69%) |
Mar 14, 2017 | 96.23 | 96.48 | 95.30 | 95.81 | 738,448 | -0.47(-0.49%) |
Mar 13, 2017 | 95.58 | 96.68 | 95.18 | 96.28 | 851,144 | +0.91(+0.95%) |
Mar 10, 2017 | 94.91 | 95.65 | 94.70 | 95.37 | 664,027 | +0.58(+0.61%) |
Mar 09, 2017 | 94.00 | 94.82 | 93.55 | 94.79 | 1,161,981 | +0.61(+0.65%) |
Mar 08, 2017 | 94.39 | 94.74 | 93.95 | 94.18 | 968,945 | -0.14(-0.15%) |
Mar 07, 2017 | 93.43 | 94.72 | 93.04 | 94.32 | 1,092,046 | +0.74(+0.80%) |
Mar 06, 2017 | 93.28 | 94.18 | 92.50 | 93.58 | 897,260 | +0.30(+0.32%) |
Mar 03, 2017 | 93.05 | 93.49 | 92.24 | 93.28 | 725,100 | +0.27(+0.29%) |
Mar 02, 2017 | 93.00 | 93.31 | 92.07 | 93.01 | 1,076,198 | +0.23(+0.25%) |
Mar 01, 2017 | 91.00 | 92.93 | 90.90 | 92.78 | 1,150,764 | +2.42(+2.68%) |
Feb 28, 2017 | 90.08 | 91.78 | 90.00 | 90.36 | 1,254,971 | +0.17(+0.19%) |
Feb 27, 2017 | 89.03 | 90.48 | 88.50 | 90.19 | 1,530,695 | +1.66(+1.88%) |
Feb 24, 2017 | 86.79 | 88.63 | 86.69 | 88.53 | 764,517 | +1.37(+1.57%) |
Feb 23, 2017 | 87.50 | 87.73 | 86.60 | 87.16 | 798,228 | +0.11(+0.13%) |
Feb 22, 2017 | 85.35 | 87.65 | 85.30 | 87.05 | 1,246,292 | +1.73(+2.03%) |
Feb 21, 2017 | 84.54 | 85.94 | 84.37 | 85.32 | 1,572,538 | +1.21(+1.44%) |
Feb 17, 2017 | 84.11 | 84.11 | 84.11 | 0 | +2.36(+2.89%) | |
Feb 16, 2017 | 80.18 | 81.77 | 79.81 | 81.75 | 1,301,237 | +1.73(+2.16%) |
Feb 15, 2017 | 77.47 | 80.62 | 76.05 | 80.02 | 2,547,545 | +3.03(+3.94%) |
Feb 14, 2017 | 75.39 | 77.17 | 75.06 | 76.99 | 758,789 | +1.30(+1.72%) |
Feb 13, 2017 | 76.00 | 76.29 | 75.23 | 75.69 | 626,512 | -0.95(-1.24%) |
Feb 10, 2017 | 77.06 | 77.14 | 76.05 | 76.64 | 386,731 | -0.24(-0.31%) |
Feb 09, 2017 | 75.79 | 77.18 | 75.67 | 76.88 | 479,737 | +1.23(+1.63%) |
Feb 08, 2017 | 76.31 | 76.31 | 75.59 | 75.65 | 488,314 | -0.54(-0.71%) |
Feb 07, 2017 | 75.67 | 76.25 | 75.38 | 76.19 | 401,729 | +0.78(+1.03%) |
Feb 06, 2017 | 75.22 | 75.67 | 74.66 | 75.41 | 510,856 | +0.33(+0.44%) |
Feb 03, 2017 | 74.64 | 75.20 | 74.32 | 75.08 | 374,996 | +0.59(+0.79%) |
Feb 02, 2017 | 74.14 | 74.60 | 73.70 | 74.49 | 421,570 | +0.52(+0.70%) |