Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.71 | 98.15 | 95.98 | 97.68 | 407,256 | +0.90(+0.93%) |
Mar 30, 2017 | 96.23 | 97.36 | 96.15 | 96.78 | 214,351 | +0.28(+0.29%) |
Mar 29, 2017 | 95.29 | 96.55 | 95.18 | 96.50 | 321,118 | +1.22(+1.28%) |
Mar 28, 2017 | 93.82 | 95.85 | 93.82 | 95.28 | 341,918 | +0.66(+0.70%) |
Mar 27, 2017 | 94.27 | 95.18 | 93.77 | 94.62 | 219,293 | -0.35(-0.37%) |
Mar 24, 2017 | 95.20 | 95.72 | 94.45 | 94.97 | 306,936 | +0.10(+0.10%) |
Mar 23, 2017 | 94.80 | 95.77 | 94.55 | 94.87 | 267,148 | -0.27(-0.28%) |
Mar 22, 2017 | 93.54 | 95.44 | 92.32 | 95.14 | 241,747 | +1.33(+1.42%) |
Mar 21, 2017 | 96.68 | 96.94 | 93.65 | 93.81 | 305,868 | -2.50(-2.59%) |
Mar 20, 2017 | 96.36 | 97.46 | 94.86 | 96.31 | 404,397 | -0.04(-0.05%) |
Mar 17, 2017 | 95.72 | 96.91 | 95.64 | 96.35 | 381,950 | +0.72(+0.76%) |
Mar 16, 2017 | 94.76 | 95.72 | 94.15 | 95.63 | 282,604 | +1.69(+1.80%) |
Mar 15, 2017 | 91.19 | 94.16 | 91.19 | 93.94 | 391,454 | +2.39(+2.61%) |
Mar 14, 2017 | 92.66 | 93.82 | 91.38 | 91.55 | 235,175 | -1.62(-1.74%) |
Mar 13, 2017 | 92.18 | 93.44 | 91.88 | 93.17 | 235,834 | +1.33(+1.45%) |
Mar 10, 2017 | 92.52 | 93.12 | 91.01 | 91.84 | 308,272 | +0.09(+0.09%) |
Mar 09, 2017 | 91.69 | 94.52 | 91.27 | 91.75 | 490,753 | +0.36(+0.39%) |
Mar 08, 2017 | 92.03 | 92.55 | 91.18 | 91.39 | 257,099 | -0.10(-0.11%) |
Mar 07, 2017 | 93.07 | 93.74 | 91.09 | 91.50 | 646,864 | -1.92(-2.06%) |
Mar 06, 2017 | 92.96 | 94.33 | 91.85 | 93.42 | 665,967 | +0.44(+0.48%) |
Mar 03, 2017 | 91.89 | 93.19 | 91.59 | 92.98 | 250,265 | +1.15(+1.25%) |
Mar 02, 2017 | 93.13 | 93.67 | 91.41 | 91.83 | 369,284 | -1.34(-1.44%) |
Mar 01, 2017 | 93.24 | 94.18 | 93.16 | 93.17 | 392,691 | +0.50(+0.54%) |
Feb 28, 2017 | 92.68 | 94.20 | 92.47 | 92.66 | 433,569 | +0.34(+0.37%) |
Feb 27, 2017 | 91.47 | 93.37 | 91.40 | 92.32 | 287,782 | +0.60(+0.65%) |
Feb 24, 2017 | 91.80 | 93.61 | 91.34 | 91.72 | 495,634 | -1.19(-1.28%) |
Feb 23, 2017 | 92.84 | 93.75 | 91.53 | 92.92 | 479,593 | +0.08(+0.08%) |
Feb 22, 2017 | 90.61 | 93.02 | 90.41 | 92.84 | 507,584 | +1.57(+1.72%) |
Feb 21, 2017 | 89.21 | 92.24 | 88.84 | 91.27 | 611,823 | +1.71(+1.91%) |
Feb 17, 2017 | 89.56 | 89.56 | 89.56 | 0 | -1.32(-1.45%) | |
Feb 16, 2017 | 86.56 | 92.07 | 86.54 | 90.87 | 1,247,474 | +5.29(+6.18%) |
Feb 15, 2017 | 86.68 | 87.22 | 84.65 | 85.58 | 641,017 | -0.49(-0.57%) |
Feb 14, 2017 | 89.05 | 89.52 | 85.39 | 86.07 | 732,257 | -3.50(-3.91%) |
Feb 13, 2017 | 85.18 | 90.00 | 85.18 | 89.57 | 1,082,635 | +4.65(+5.48%) |
Feb 10, 2017 | 84.19 | 85.74 | 84.05 | 84.92 | 737,857 | +1.62(+1.94%) |
Feb 09, 2017 | 81.62 | 84.02 | 81.61 | 83.30 | 666,064 | +1.68(+2.06%) |
Feb 08, 2017 | 82.04 | 82.65 | 80.52 | 81.62 | 685,601 | -0.56(-0.68%) |
Feb 07, 2017 | 82.52 | 83.40 | 81.68 | 82.19 | 364,153 | -0.25(-0.30%) |
Feb 06, 2017 | 83.70 | 83.81 | 82.08 | 82.44 | 335,374 | -0.85(-1.02%) |
Feb 03, 2017 | 83.74 | 84.18 | 82.65 | 83.29 | 298,682 | -0.31(-0.37%) |
Feb 02, 2017 | 82.98 | 83.77 | 82.66 | 83.60 | 339,844 | +0.46(+0.55%) |
Feb 01, 2017 | 84.88 | 85.65 | 82.86 | 83.14 | 322,861 | -1.29(-1.53%) |
Jan 31, 2017 | 83.78 | 84.68 | 82.76 | 84.43 | 380,521 | +0.60(+0.71%) |
Jan 30, 2017 | 84.45 | 84.86 | 83.19 | 83.83 | 189,421 | -1.28(-1.51%) |
Jan 27, 2017 | 85.74 | 85.74 | 83.99 | 85.11 | 180,017 | -0.48(-0.57%) |
Jan 26, 2017 | 85.29 | 86.80 | 85.29 | 85.60 | 240,659 | -0.04(-0.05%) |
Jan 25, 2017 | 84.39 | 85.95 | 84.16 | 85.64 | 146,177 | +0.99(+1.17%) |
Jan 24, 2017 | 84.79 | 86.02 | 84.06 | 84.65 | 294,667 | -0.29(-0.34%) |
Jan 23, 2017 | 85.26 | 85.41 | 83.89 | 84.94 | 202,278 | +0.16(+0.19%) |
Jan 20, 2017 | 83.20 | 85.16 | 83.20 | 84.78 | 359,602 | +1.07(+1.28%) |
Jan 19, 2017 | 82.87 | 83.91 | 82.87 | 83.70 | 263,638 | +0.57(+0.69%) |
Jan 18, 2017 | 83.10 | 83.36 | 82.63 | 83.13 | 307,547 | +0.10(+0.13%) |
Jan 17, 2017 | 81.75 | 83.41 | 81.64 | 83.03 | 421,533 | +1.24(+1.51%) |
Jan 13, 2017 | 81.79 | 81.79 | 81.79 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 80.29 | 82.31 | 80.17 | 81.87 | 790,557 | +1.71(+2.14%) |
Jan 11, 2017 | 80.80 | 81.05 | 79.72 | 80.16 | 401,270 | -0.43(-0.54%) |
Jan 10, 2017 | 79.26 | 80.73 | 78.86 | 80.59 | 407,611 | +1.76(+2.23%) |
Jan 09, 2017 | 80.67 | 80.78 | 78.68 | 78.83 | 299,788 | -1.58(-1.96%) |
Jan 06, 2017 | 80.50 | 81.22 | 79.91 | 80.41 | 317,003 | -0.26(-0.32%) |
Jan 05, 2017 | 79.33 | 81.23 | 79.30 | 80.67 | 414,654 | +1.39(+1.75%) |
Jan 04, 2017 | 80.22 | 80.26 | 78.71 | 79.28 | 299,646 | -0.51(-0.64%) |