Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 100.24 | 103.84 | 99.98 | 103.72 | 246,257 | +3.96(+3.97%) |
Apr 27, 2017 | 99.71 | 101.41 | 96.73 | 99.76 | 281,378 | -1.29(-1.28%) |
Apr 26, 2017 | 101.97 | 102.00 | 98.42 | 101.05 | 451,709 | -2.85(-2.74%) |
Apr 25, 2017 | 103.68 | 104.15 | 101.34 | 103.90 | 225,375 | +1.34(+1.31%) |
Apr 24, 2017 | 105.00 | 105.24 | 101.63 | 102.56 | 243,029 | -0.61(-0.59%) |
Apr 21, 2017 | 105.25 | 105.25 | 101.35 | 103.17 | 285,688 | +0.46(+0.45%) |
Apr 20, 2017 | 99.14 | 102.75 | 98.86 | 102.71 | 344,442 | +4.92(+5.03%) |
Apr 19, 2017 | 96.30 | 98.92 | 96.29 | 97.79 | 282,021 | +1.98(+2.07%) |
Apr 18, 2017 | 95.69 | 96.49 | 94.73 | 95.81 | 148,659 | +0.31(+0.32%) |
Apr 17, 2017 | 95.09 | 95.95 | 94.10 | 95.50 | 140,852 | +1.25(+1.33%) |
Apr 13, 2017 | 91.99 | 95.32 | 91.45 | 94.25 | 242,020 | +2.37(+2.58%) |
Apr 12, 2017 | 92.31 | 93.04 | 91.72 | 91.88 | 132,606 | -0.03(-0.03%) |
Apr 11, 2017 | 92.09 | 92.98 | 90.05 | 91.91 | 169,455 | -0.38(-0.41%) |
Apr 10, 2017 | 92.25 | 93.50 | 91.80 | 92.29 | 127,014 | -0.05(-0.05%) |
Apr 07, 2017 | 91.60 | 92.37 | 91.38 | 92.34 | 82,892 | +0.54(+0.59%) |
Apr 06, 2017 | 91.49 | 92.42 | 91.07 | 91.80 | 125,563 | +0.40(+0.44%) |
Apr 05, 2017 | 92.22 | 93.30 | 90.93 | 91.40 | 180,027 | -0.45(-0.49%) |
Apr 04, 2017 | 93.01 | 94.00 | 91.48 | 91.85 | 201,154 | -0.94(-1.01%) |
Apr 03, 2017 | 90.92 | 92.79 | 90.00 | 92.79 | 195,469 | +2.08(+2.29%) |
Mar 31, 2017 | 90.41 | 92.32 | 89.23 | 90.71 | 352,506 | -1.61(-1.74%) |
Mar 30, 2017 | 96.71 | 96.87 | 91.35 | 92.32 | 457,594 | -4.68(-4.82%) |
Mar 29, 2017 | 97.68 | 97.68 | 94.80 | 97.00 | 222,026 | +0.26(+0.27%) |
Mar 28, 2017 | 94.62 | 97.50 | 94.46 | 96.74 | 296,703 | +2.28(+2.41%) |
Mar 27, 2017 | 91.24 | 94.53 | 90.10 | 94.46 | 238,226 | +2.16(+2.34%) |
Mar 24, 2017 | 91.06 | 93.68 | 90.62 | 92.30 | 171,805 | +2.00(+2.21%) |
Mar 23, 2017 | 89.35 | 91.06 | 89.04 | 90.30 | 202,752 | +1.39(+1.56%) |
Mar 22, 2017 | 89.58 | 90.34 | 86.73 | 88.91 | 229,097 | -1.09(-1.21%) |
Mar 21, 2017 | 92.58 | 95.00 | 89.08 | 90.00 | 464,533 | -2.00(-2.17%) |
Mar 20, 2017 | 89.98 | 92.00 | 89.55 | 92.00 | 189,759 | +2.86(+3.21%) |
Mar 17, 2017 | 87.46 | 89.82 | 86.92 | 89.14 | 167,211 | +2.15(+2.47%) |
Mar 16, 2017 | 86.77 | 86.99 | 85.98 | 86.99 | 101,403 | +0.60(+0.69%) |
Mar 15, 2017 | 86.22 | 86.56 | 84.86 | 86.39 | 210,413 | +0.34(+0.40%) |
Mar 14, 2017 | 87.28 | 87.32 | 85.60 | 86.05 | 210,486 | -1.31(-1.50%) |
Mar 13, 2017 | 87.00 | 87.69 | 86.01 | 87.36 | 172,678 | +1.01(+1.17%) |
Mar 10, 2017 | 85.38 | 86.50 | 84.20 | 86.35 | 202,618 | +2.15(+2.55%) |
Mar 09, 2017 | 82.50 | 84.47 | 81.96 | 84.20 | 158,361 | +2.03(+2.47%) |
Mar 08, 2017 | 81.35 | 82.81 | 80.83 | 82.17 | 177,052 | +1.41(+1.75%) |
Mar 07, 2017 | 79.54 | 81.33 | 79.42 | 80.76 | 123,978 | +1.21(+1.52%) |
Mar 06, 2017 | 80.63 | 80.63 | 78.62 | 79.55 | 100,232 | -1.10(-1.36%) |
Mar 03, 2017 | 80.23 | 80.99 | 79.29 | 80.65 | 127,223 | +0.57(+0.71%) |
Mar 02, 2017 | 80.01 | 81.15 | 79.50 | 80.08 | 143,429 | +0.53(+0.67%) |
Mar 01, 2017 | 79.99 | 80.12 | 78.80 | 79.55 | 174,675 | +0.68(+0.86%) |
Feb 28, 2017 | 78.49 | 80.66 | 78.47 | 78.87 | 214,805 | +0.03(+0.04%) |
Feb 27, 2017 | 81.00 | 81.12 | 78.43 | 78.84 | 234,097 | -2.33(-2.87%) |
Feb 24, 2017 | 81.00 | 81.39 | 79.48 | 81.17 | 264,732 | -1.08(-1.31%) |
Feb 23, 2017 | 84.29 | 84.29 | 81.09 | 82.25 | 224,081 | -1.56(-1.86%) |
Feb 22, 2017 | 83.10 | 84.09 | 81.41 | 83.81 | 215,766 | +0.92(+1.11%) |
Feb 21, 2017 | 82.00 | 84.05 | 81.44 | 82.89 | 254,373 | +2.23(+2.76%) |
Feb 17, 2017 | 80.66 | 80.66 | 80.66 | 0 | +0.95(+1.19%) | |
Feb 16, 2017 | 80.00 | 81.40 | 77.78 | 79.71 | 292,342 | +0.49(+0.62%) |
Feb 15, 2017 | 72.91 | 80.41 | 71.23 | 79.22 | 587,733 | +5.98(+8.16%) |
Feb 14, 2017 | 73.59 | 73.59 | 72.28 | 73.24 | 167,616 | +0.02(+0.03%) |
Feb 13, 2017 | 73.30 | 74.90 | 72.37 | 73.22 | 204,057 | +0.98(+1.36%) |
Feb 10, 2017 | 72.41 | 73.50 | 71.84 | 72.24 | 176,438 | +0.55(+0.77%) |
Feb 09, 2017 | 70.64 | 72.25 | 70.45 | 71.69 | 138,828 | +1.45(+2.06%) |
Feb 08, 2017 | 70.57 | 70.57 | 69.42 | 70.24 | 118,762 | +0.35(+0.50%) |
Feb 07, 2017 | 69.46 | 70.60 | 69.33 | 69.89 | 136,605 | +0.96(+1.39%) |
Feb 06, 2017 | 68.30 | 69.00 | 67.27 | 68.93 | 74,166 | +1.04(+1.53%) |
Feb 03, 2017 | 68.50 | 68.50 | 66.86 | 67.89 | 99,538 | -0.33(-0.48%) |
Feb 02, 2017 | 66.54 | 68.50 | 66.50 | 68.22 | 152,034 | +1.52(+2.28%) |