Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 99.01 | 99.75 | 98.98 | 99.63 | 1,319,271 | +0.67(+0.67%) |
Apr 27, 2017 | 99.05 | 99.92 | 98.59 | 98.96 | 830,105 | -0.11(-0.11%) |
Apr 26, 2017 | 98.89 | 99.31 | 98.10 | 99.07 | 733,750 | +0.19(+0.19%) |
Apr 25, 2017 | 98.28 | 99.21 | 98.22 | 98.88 | 772,392 | +1.15(+1.18%) |
Apr 24, 2017 | 96.98 | 97.82 | 96.85 | 97.72 | 1,021,026 | +1.58(+1.65%) |
Apr 21, 2017 | 96.60 | 96.98 | 95.95 | 96.14 | 1,209,667 | -0.38(-0.40%) |
Apr 20, 2017 | 97.09 | 97.19 | 96.41 | 96.53 | 971,643 | -0.29(-0.30%) |
Apr 19, 2017 | 97.01 | 97.82 | 96.39 | 96.82 | 1,037,077 | +0.06(+0.07%) |
Apr 18, 2017 | 95.09 | 96.79 | 95.09 | 96.75 | 973,753 | +1.04(+1.09%) |
Apr 17, 2017 | 94.91 | 95.71 | 94.64 | 95.71 | 788,326 | +0.92(+0.97%) |
Apr 13, 2017 | 95.14 | 95.87 | 94.60 | 94.79 | 546,723 | -0.46(-0.48%) |
Apr 12, 2017 | 96.96 | 97.04 | 94.95 | 95.24 | 754,283 | -1.36(-1.41%) |
Apr 11, 2017 | 95.65 | 96.69 | 95.44 | 96.61 | 706,579 | +0.69(+0.72%) |
Apr 10, 2017 | 96.93 | 97.15 | 95.67 | 95.92 | 1,075,942 | -0.99(-1.02%) |
Apr 07, 2017 | 96.98 | 97.24 | 96.52 | 96.91 | 1,324,538 | -0.08(-0.08%) |
Apr 06, 2017 | 96.35 | 97.12 | 95.96 | 96.99 | 770,817 | +0.75(+0.78%) |
Apr 05, 2017 | 96.68 | 97.60 | 95.97 | 96.24 | 1,277,171 | -0.27(-0.27%) |
Apr 04, 2017 | 96.02 | 96.89 | 95.88 | 96.51 | 966,421 | +0.43(+0.45%) |
Apr 03, 2017 | 96.72 | 97.24 | 94.98 | 96.08 | 1,083,937 | -0.56(-0.58%) |
Mar 31, 2017 | 96.01 | 97.41 | 95.48 | 96.64 | 1,024,059 | +0.46(+0.48%) |
Mar 30, 2017 | 96.12 | 97.05 | 95.90 | 96.18 | 733,991 | +0.09(+0.10%) |
Mar 29, 2017 | 96.05 | 96.92 | 95.96 | 96.09 | 1,002,024 | +0.15(+0.15%) |
Mar 28, 2017 | 95.67 | 96.47 | 95.25 | 95.94 | 880,027 | +0.26(+0.27%) |
Mar 27, 2017 | 94.79 | 96.00 | 93.95 | 95.68 | 919,490 | +0.14(+0.14%) |
Mar 24, 2017 | 96.54 | 97.13 | 95.16 | 95.55 | 576,570 | -0.64(-0.67%) |
Mar 23, 2017 | 96.21 | 97.32 | 95.91 | 96.19 | 754,319 | -0.06(-0.07%) |
Mar 22, 2017 | 95.68 | 96.48 | 94.49 | 96.25 | 1,077,200 | +0.89(+0.93%) |
Mar 21, 2017 | 97.03 | 98.39 | 95.20 | 95.36 | 1,365,893 | -1.66(-1.72%) |
Mar 20, 2017 | 97.00 | 97.14 | 96.16 | 97.03 | 1,128,580 | -0.13(-0.13%) |
Mar 17, 2017 | 95.58 | 97.45 | 95.50 | 97.16 | 1,570,772 | +2.01(+2.12%) |
Mar 16, 2017 | 96.14 | 96.72 | 94.87 | 95.14 | 1,112,257 | -1.11(-1.15%) |
Mar 15, 2017 | 95.59 | 96.52 | 95.01 | 96.25 | 854,581 | +1.16(+1.22%) |
Mar 14, 2017 | 95.14 | 95.49 | 94.28 | 95.09 | 822,704 | -0.50(-0.53%) |
Mar 13, 2017 | 93.84 | 95.64 | 93.44 | 95.59 | 1,461,125 | +1.62(+1.72%) |
Mar 10, 2017 | 93.65 | 94.85 | 93.34 | 93.97 | 1,559,992 | +0.50(+0.54%) |
Mar 09, 2017 | 93.89 | 94.27 | 93.04 | 93.47 | 1,597,888 | -0.22(-0.23%) |
Mar 08, 2017 | 94.47 | 94.74 | 93.23 | 93.69 | 1,408,745 | -0.96(-1.01%) |
Mar 07, 2017 | 93.12 | 95.59 | 92.62 | 94.65 | 1,531,620 | +1.53(+1.65%) |
Mar 06, 2017 | 92.94 | 93.63 | 89.94 | 93.12 | 2,553,963 | -2.43(-2.54%) |
Mar 03, 2017 | 94.29 | 95.93 | 94.00 | 95.54 | 1,264,771 | +1.56(+1.66%) |
Mar 02, 2017 | 93.75 | 95.55 | 93.15 | 93.98 | 2,237,097 | +0.36(+0.39%) |
Mar 01, 2017 | 93.84 | 95.14 | 93.02 | 93.62 | 2,842,106 | +1.05(+1.13%) |
Feb 28, 2017 | 87.36 | 93.53 | 87.31 | 92.57 | 4,656,646 | +8.25(+9.79%) |
Feb 27, 2017 | 84.80 | 85.17 | 84.10 | 84.32 | 1,020,103 | -0.43(-0.51%) |
Feb 24, 2017 | 83.83 | 84.94 | 83.00 | 84.74 | 767,607 | +0.47(+0.56%) |
Feb 23, 2017 | 84.92 | 85.03 | 83.69 | 84.27 | 809,923 | -0.03(-0.03%) |
Feb 22, 2017 | 85.18 | 85.40 | 84.24 | 84.30 | 715,944 | -1.22(-1.43%) |
Feb 21, 2017 | 84.36 | 85.56 | 84.27 | 85.52 | 866,485 | +1.70(+2.02%) |
Feb 17, 2017 | 83.82 | 83.82 | 83.82 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 84.70 | 85.71 | 83.96 | 84.27 | 651,060 | -0.32(-0.38%) |
Feb 15, 2017 | 83.27 | 84.82 | 83.00 | 84.59 | 1,656,359 | +1.43(+1.72%) |
Feb 14, 2017 | 86.06 | 86.06 | 82.39 | 83.16 | 1,814,632 | -3.25(-3.76%) |
Feb 13, 2017 | 86.02 | 87.01 | 85.40 | 86.40 | 724,242 | +0.96(+1.12%) |
Feb 10, 2017 | 86.13 | 86.13 | 85.05 | 85.45 | 699,427 | -0.19(-0.22%) |
Feb 09, 2017 | 86.04 | 86.50 | 85.40 | 85.64 | 546,973 | -0.40(-0.47%) |
Feb 08, 2017 | 84.73 | 86.08 | 84.08 | 86.04 | 725,476 | +1.41(+1.67%) |
Feb 07, 2017 | 85.72 | 86.13 | 84.13 | 84.63 | 829,956 | -1.36(-1.58%) |
Feb 06, 2017 | 85.76 | 86.15 | 85.51 | 85.98 | 524,136 | +0.02(+0.02%) |
Feb 03, 2017 | 85.16 | 86.13 | 84.81 | 85.97 | 489,999 | +1.24(+1.46%) |
Feb 02, 2017 | 85.17 | 85.17 | 83.44 | 84.73 | 646,303 | -0.46(-0.54%) |