Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 98.14 | 100.47 | 96.55 | 96.66 | 1,343,932 | -1.22(-1.25%) |
Jan 31, 2017 | 97.53 | 98.98 | 97.50 | 97.88 | 1,358,711 | +0.47(+0.48%) |
Jan 30, 2017 | 97.88 | 97.88 | 96.64 | 97.40 | 1,033,480 | -0.36(-0.37%) |
Jan 27, 2017 | 98.38 | 98.46 | 97.15 | 97.76 | 718,384 | -0.45(-0.46%) |
Jan 26, 2017 | 97.67 | 98.32 | 97.43 | 98.21 | 590,192 | +0.83(+0.85%) |
Jan 25, 2017 | 99.15 | 99.15 | 97.17 | 97.38 | 1,065,550 | -1.47(-1.49%) |
Jan 24, 2017 | 97.86 | 99.02 | 97.49 | 98.86 | 927,740 | +1.20(+1.23%) |
Jan 23, 2017 | 96.37 | 97.88 | 96.22 | 97.65 | 823,526 | +1.01(+1.04%) |
Jan 20, 2017 | 96.16 | 96.73 | 95.84 | 96.64 | 868,457 | +0.60(+0.62%) |
Jan 19, 2017 | 97.45 | 97.56 | 96.01 | 96.04 | 1,129,976 | -1.43(-1.47%) |
Jan 18, 2017 | 96.90 | 97.55 | 96.40 | 97.47 | 817,690 | +0.72(+0.74%) |
Jan 17, 2017 | 96.22 | 96.82 | 96.09 | 96.75 | 967,718 | +0.67(+0.70%) |
Jan 13, 2017 | 96.08 | 96.08 | 96.08 | 0 | -0.38(-0.40%) | |
Jan 12, 2017 | 94.91 | 96.55 | 94.59 | 96.46 | 931,577 | +1.50(+1.58%) |
Jan 11, 2017 | 96.19 | 96.81 | 94.77 | 94.96 | 1,221,668 | -1.34(-1.39%) |
Jan 10, 2017 | 97.07 | 97.38 | 96.24 | 96.30 | 903,884 | -1.08(-1.11%) |
Jan 09, 2017 | 98.00 | 98.25 | 97.17 | 97.38 | 1,095,122 | -0.98(-1.00%) |
Jan 06, 2017 | 98.39 | 99.08 | 98.11 | 98.36 | 1,013,055 | -0.22(-0.23%) |
Jan 05, 2017 | 97.35 | 99.11 | 96.28 | 98.59 | 1,876,381 | +0.47(+0.48%) |
Jan 04, 2017 | 95.45 | 98.41 | 95.12 | 98.12 | 1,769,994 | +3.02(+3.18%) |