Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 92.79 | 94.13 | 92.14 | 93.11 | 64,979 | +0.19(+0.20%) |
Mar 30, 2017 | 91.21 | 93.02 | 90.51 | 92.93 | 86,382 | +1.63(+1.78%) |
Mar 29, 2017 | 90.09 | 91.49 | 89.16 | 91.30 | 42,917 | +0.88(+0.98%) |
Mar 28, 2017 | 88.65 | 90.51 | 87.58 | 90.42 | 31,815 | +1.58(+1.78%) |
Mar 27, 2017 | 85.72 | 88.93 | 85.72 | 88.84 | 27,810 | +1.58(+1.81%) |
Mar 24, 2017 | 88.60 | 88.84 | 86.60 | 87.26 | 23,949 | -1.12(-1.26%) |
Mar 23, 2017 | 87.86 | 89.07 | 87.02 | 88.37 | 23,675 | +0.37(+0.42%) |
Mar 22, 2017 | 88.14 | 88.28 | 87.44 | 88.00 | 43,468 | -0.46(-0.53%) |
Mar 21, 2017 | 90.37 | 90.70 | 88.32 | 88.46 | 40,657 | -1.44(-1.60%) |
Mar 20, 2017 | 90.88 | 90.88 | 89.44 | 89.91 | 27,558 | -1.30(-1.43%) |
Mar 17, 2017 | 89.81 | 92.09 | 89.63 | 91.21 | 96,816 | +1.53(+1.71%) |
Mar 16, 2017 | 90.88 | 91.49 | 89.49 | 89.67 | 19,931 | -1.07(-1.18%) |
Mar 15, 2017 | 88.98 | 91.11 | 88.98 | 90.74 | 29,277 | +2.32(+2.63%) |
Mar 14, 2017 | 88.70 | 88.77 | 88.05 | 88.42 | 19,234 | -0.60(-0.68%) |
Mar 13, 2017 | 88.05 | 89.49 | 88.05 | 89.02 | 16,574 | +0.65(+0.74%) |
Mar 10, 2017 | 88.60 | 88.60 | 87.72 | 88.37 | 19,213 | +0.46(+0.53%) |
Mar 09, 2017 | 88.09 | 88.56 | 87.72 | 87.91 | 29,961 | -0.19(-0.21%) |
Mar 08, 2017 | 88.84 | 90.09 | 87.77 | 88.09 | 19,997 | -0.23(-0.26%) |
Mar 07, 2017 | 88.37 | 89.53 | 88.32 | 88.32 | 21,822 | -0.14(-0.16%) |
Mar 06, 2017 | 88.32 | 89.44 | 87.81 | 88.46 | 38,442 | -0.79(-0.89%) |
Mar 03, 2017 | 89.25 | 89.30 | 88.28 | 89.25 | 26,098 | -0.09(-0.10%) |
Mar 02, 2017 | 90.42 | 90.42 | 89.11 | 89.35 | 20,504 | -1.39(-1.54%) |
Mar 01, 2017 | 90.04 | 91.44 | 89.70 | 90.74 | 29,000 | +1.95(+2.20%) |
Feb 28, 2017 | 91.11 | 91.11 | 88.56 | 88.79 | 47,914 | -2.60(-2.85%) |
Feb 27, 2017 | 89.53 | 91.53 | 89.53 | 91.39 | 48,042 | +1.44(+1.60%) |
Feb 24, 2017 | 88.28 | 90.04 | 88.08 | 89.95 | 29,759 | +0.60(+0.68%) |
Feb 23, 2017 | 89.58 | 89.95 | 88.00 | 89.35 | 34,986 | -0.28(-0.31%) |
Feb 22, 2017 | 89.72 | 90.04 | 89.02 | 89.63 | 29,306 | -0.42(-0.46%) |
Feb 21, 2017 | 88.84 | 90.18 | 88.84 | 90.04 | 26,497 | +1.30(+1.47%) |
Feb 17, 2017 | 88.74 | 88.74 | 88.74 | 0 | -1.39(-1.55%) | |
Feb 16, 2017 | 90.00 | 90.60 | 89.39 | 90.14 | 36,855 | +0.05(+0.05%) |
Feb 15, 2017 | 89.72 | 90.23 | 88.93 | 90.09 | 30,355 | +0.23(+0.26%) |
Feb 14, 2017 | 89.30 | 90.09 | 88.65 | 89.86 | 49,606 | +0.19(+0.21%) |
Feb 13, 2017 | 89.63 | 90.00 | 88.32 | 89.67 | 35,163 | +0.28(+0.31%) |
Feb 10, 2017 | 89.35 | 89.49 | 88.46 | 89.39 | 32,069 | +0.51(+0.58%) |
Feb 09, 2017 | 88.42 | 89.25 | 86.37 | 88.88 | 39,651 | +0.42(+0.47%) |
Feb 08, 2017 | 89.30 | 89.39 | 88.00 | 88.46 | 53,833 | -1.39(-1.55%) |
Feb 07, 2017 | 91.07 | 91.07 | 88.32 | 89.86 | 80,288 | -0.64(-0.71%) |
Feb 06, 2017 | 91.89 | 91.89 | 89.48 | 90.50 | 114,444 | -1.72(-1.86%) |
Feb 03, 2017 | 84.33 | 92.64 | 84.33 | 92.22 | 140,915 | +5.85(+6.77%) |
Feb 02, 2017 | 81.13 | 86.37 | 80.99 | 86.37 | 118,367 | +5.57(+6.89%) |
Feb 01, 2017 | 81.50 | 81.68 | 80.66 | 80.80 | 44,160 | -0.14(-0.17%) |
Jan 31, 2017 | 81.78 | 81.78 | 80.43 | 80.94 | 61,074 | -1.25(-1.52%) |
Jan 30, 2017 | 82.94 | 82.94 | 81.13 | 82.19 | 45,350 | -1.16(-1.39%) |
Jan 27, 2017 | 83.63 | 83.83 | 82.89 | 83.35 | 26,495 | -0.37(-0.44%) |
Jan 26, 2017 | 84.10 | 84.56 | 83.45 | 83.72 | 36,099 | -0.51(-0.61%) |
Jan 25, 2017 | 82.66 | 84.28 | 81.82 | 84.23 | 109,458 | +2.18(+2.66%) |
Jan 24, 2017 | 81.68 | 82.33 | 81.68 | 82.05 | 50,585 | +0.42(+0.51%) |
Jan 23, 2017 | 82.05 | 82.05 | 81.36 | 81.64 | 21,498 | -0.60(-0.73%) |
Jan 20, 2017 | 83.17 | 83.56 | 81.87 | 82.24 | 56,342 | -0.88(-1.06%) |
Jan 19, 2017 | 83.45 | 83.91 | 82.94 | 83.12 | 70,599 | -0.09(-0.11%) |
Jan 18, 2017 | 82.19 | 83.31 | 82.01 | 83.21 | 35,938 | +1.35(+1.64%) |
Jan 17, 2017 | 81.40 | 82.29 | 81.40 | 81.87 | 28,295 | -0.19(-0.23%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +1.02(+1.26%) | |
Jan 12, 2017 | 81.73 | 81.73 | 79.64 | 81.03 | 32,165 | -1.11(-1.36%) |
Jan 11, 2017 | 81.91 | 82.38 | 81.40 | 82.15 | 31,267 | +0.23(+0.28%) |
Jan 10, 2017 | 82.01 | 82.84 | 81.26 | 81.91 | 46,309 | +0.28(+0.34%) |
Jan 09, 2017 | 83.31 | 83.40 | 81.50 | 81.64 | 80,281 | -2.00(-2.39%) |
Jan 06, 2017 | 83.26 | 84.17 | 82.89 | 83.63 | 40,264 | +0.32(+0.39%) |
Jan 05, 2017 | 81.96 | 83.40 | 81.96 | 83.31 | 85,083 | +1.16(+1.41%) |
Jan 04, 2017 | 81.82 | 82.47 | 81.31 | 82.15 | 66,286 | +0.37(+0.45%) |