Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.37 | 97.77 | 95.84 | 96.99 | 1,020,275 | +0.46(+0.48%) |
Mar 30, 2017 | 96.48 | 97.41 | 96.26 | 96.53 | 731,278 | +0.09(+0.10%) |
Mar 29, 2017 | 96.41 | 97.28 | 96.31 | 96.44 | 998,321 | +0.15(+0.15%) |
Mar 28, 2017 | 96.02 | 96.83 | 95.61 | 96.30 | 876,775 | +0.26(+0.27%) |
Mar 27, 2017 | 95.14 | 96.36 | 94.30 | 96.04 | 916,092 | +0.14(+0.14%) |
Mar 24, 2017 | 96.90 | 97.49 | 95.52 | 95.90 | 574,439 | -0.64(-0.67%) |
Mar 23, 2017 | 96.57 | 97.68 | 96.26 | 96.54 | 751,531 | -0.06(-0.07%) |
Mar 22, 2017 | 96.04 | 96.84 | 94.85 | 96.61 | 1,073,219 | +0.89(+0.93%) |
Mar 21, 2017 | 97.39 | 98.76 | 95.55 | 95.72 | 1,360,845 | -1.67(-1.72%) |
Mar 20, 2017 | 97.36 | 97.50 | 96.51 | 97.39 | 1,124,409 | -0.13(-0.13%) |
Mar 17, 2017 | 95.94 | 97.81 | 95.86 | 97.52 | 1,564,967 | +2.02(+2.12%) |
Mar 16, 2017 | 96.50 | 97.08 | 95.22 | 95.50 | 1,108,147 | -1.11(-1.15%) |
Mar 15, 2017 | 95.95 | 96.87 | 95.36 | 96.61 | 851,423 | +1.17(+1.22%) |
Mar 14, 2017 | 95.50 | 95.85 | 94.62 | 95.44 | 819,663 | -0.51(-0.53%) |
Mar 13, 2017 | 94.18 | 95.99 | 93.79 | 95.95 | 1,455,725 | +1.63(+1.72%) |
Mar 10, 2017 | 94.00 | 95.20 | 93.69 | 94.32 | 1,554,226 | +0.50(+0.54%) |
Mar 09, 2017 | 94.24 | 94.61 | 93.39 | 93.82 | 1,591,982 | -0.22(-0.23%) |
Mar 08, 2017 | 94.82 | 95.09 | 93.58 | 94.04 | 1,403,538 | -0.96(-1.01%) |
Mar 07, 2017 | 93.46 | 95.94 | 92.97 | 95.00 | 1,525,959 | +1.54(+1.65%) |
Mar 06, 2017 | 93.29 | 93.97 | 90.28 | 93.46 | 2,544,524 | -2.43(-2.54%) |
Mar 03, 2017 | 94.64 | 96.29 | 94.35 | 95.90 | 1,260,097 | +1.57(+1.66%) |
Mar 02, 2017 | 94.10 | 95.91 | 93.50 | 94.33 | 2,228,829 | +0.37(+0.39%) |
Mar 01, 2017 | 94.18 | 95.49 | 93.36 | 93.96 | 2,831,602 | +1.05(+1.13%) |
Feb 28, 2017 | 87.69 | 93.87 | 87.63 | 92.91 | 4,639,436 | +8.28(+9.79%) |
Feb 27, 2017 | 85.11 | 85.49 | 84.41 | 84.63 | 1,016,333 | -0.43(-0.51%) |
Feb 24, 2017 | 84.14 | 85.25 | 83.31 | 85.06 | 764,770 | +0.48(+0.56%) |
Feb 23, 2017 | 85.23 | 85.34 | 84.00 | 84.58 | 806,930 | -0.03(-0.03%) |
Feb 22, 2017 | 85.50 | 85.72 | 84.56 | 84.61 | 713,298 | -1.23(-1.43%) |
Feb 21, 2017 | 84.67 | 85.87 | 84.58 | 85.84 | 863,283 | +1.70(+2.02%) |
Feb 17, 2017 | 84.13 | 84.13 | 84.13 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 85.01 | 86.03 | 84.27 | 84.58 | 648,654 | -0.32(-0.38%) |
Feb 15, 2017 | 83.58 | 85.13 | 83.31 | 84.90 | 1,650,237 | +1.44(+1.72%) |
Feb 14, 2017 | 86.38 | 86.38 | 82.70 | 83.47 | 1,807,925 | -3.26(-3.76%) |
Feb 13, 2017 | 86.34 | 87.33 | 85.72 | 86.72 | 721,566 | +0.96(+1.12%) |
Feb 10, 2017 | 86.45 | 86.45 | 85.37 | 85.76 | 696,842 | -0.19(-0.22%) |
Feb 09, 2017 | 86.36 | 86.82 | 85.72 | 85.96 | 544,952 | -0.40(-0.47%) |
Feb 08, 2017 | 85.04 | 86.40 | 84.39 | 86.36 | 722,795 | +1.42(+1.67%) |
Feb 07, 2017 | 86.04 | 86.45 | 84.45 | 84.94 | 826,888 | -1.36(-1.58%) |
Feb 06, 2017 | 86.08 | 86.47 | 85.83 | 86.30 | 522,199 | +0.02(+0.02%) |
Feb 03, 2017 | 85.47 | 86.45 | 85.12 | 86.29 | 488,188 | +1.24(+1.46%) |
Feb 02, 2017 | 85.49 | 85.49 | 83.75 | 85.04 | 643,915 | -0.46(-0.54%) |
Feb 01, 2017 | 85.30 | 85.71 | 83.90 | 85.50 | 934,286 | +0.70(+0.83%) |
Jan 31, 2017 | 86.60 | 86.66 | 84.68 | 84.79 | 1,588,267 | -1.77(-2.04%) |
Jan 30, 2017 | 86.76 | 86.82 | 85.83 | 86.56 | 740,086 | -0.78(-0.89%) |
Jan 27, 2017 | 87.26 | 87.75 | 86.73 | 87.34 | 494,873 | -0.06(-0.06%) |
Jan 26, 2017 | 86.12 | 87.77 | 86.08 | 87.39 | 870,137 | +1.35(+1.57%) |
Jan 25, 2017 | 87.70 | 87.74 | 85.35 | 86.04 | 1,183,874 | -1.42(-1.62%) |
Jan 24, 2017 | 85.98 | 87.72 | 85.77 | 87.46 | 1,007,162 | +1.69(+1.97%) |
Jan 23, 2017 | 85.47 | 85.96 | 84.99 | 85.76 | 381,736 | +0.31(+0.36%) |
Jan 20, 2017 | 85.64 | 86.08 | 84.98 | 85.45 | 766,491 | +0.28(+0.33%) |
Jan 19, 2017 | 84.89 | 86.41 | 84.70 | 85.17 | 665,960 | +0.41(+0.49%) |
Jan 18, 2017 | 86.81 | 86.96 | 84.48 | 84.76 | 1,206,921 | -1.60(-1.85%) |
Jan 17, 2017 | 87.08 | 87.68 | 85.96 | 86.36 | 922,983 | +0.32(+0.37%) |
Jan 13, 2017 | 86.04 | 86.04 | 86.04 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.61 | 86.32 | 84.39 | 85.81 | 1,138,685 | +0.41(+0.48%) |
Jan 11, 2017 | 82.90 | 86.16 | 82.45 | 85.40 | 1,974,753 | +3.13(+3.81%) |
Jan 10, 2017 | 83.16 | 83.45 | 81.54 | 82.27 | 901,365 | -0.55(-0.66%) |
Jan 09, 2017 | 83.05 | 83.27 | 82.72 | 82.82 | 1,022,702 | -0.30(-0.36%) |
Jan 06, 2017 | 82.94 | 83.29 | 82.25 | 83.12 | 601,903 | +0.38(+0.46%) |
Jan 05, 2017 | 82.96 | 83.65 | 82.13 | 82.73 | 997,705 | -0.28(-0.34%) |
Jan 04, 2017 | 81.21 | 83.43 | 81.18 | 83.02 | 1,231,961 | +2.43(+3.01%) |