Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 93.36 | 94.03 | 92.81 | 93.66 | 1,206,565 | +0.30(+0.32%) |
Mar 30, 2017 | 93.78 | 93.98 | 93.06 | 93.36 | 1,088,722 | -0.61(-0.65%) |
Mar 29, 2017 | 93.54 | 94.08 | 93.18 | 93.97 | 924,833 | +0.39(+0.42%) |
Mar 28, 2017 | 92.62 | 94.22 | 92.35 | 93.58 | 1,561,689 | +0.76(+0.82%) |
Mar 27, 2017 | 92.30 | 93.05 | 92.12 | 92.82 | 996,588 | +0.24(+0.26%) |
Mar 24, 2017 | 92.92 | 93.12 | 92.15 | 92.58 | 926,738 | -0.10(-0.11%) |
Mar 23, 2017 | 92.52 | 93.22 | 92.29 | 92.68 | 825,290 | +0.14(+0.15%) |
Mar 22, 2017 | 92.94 | 93.20 | 91.84 | 92.54 | 1,369,081 | -0.15(-0.16%) |
Mar 21, 2017 | 92.95 | 93.39 | 92.58 | 92.69 | 1,395,696 | -0.63(-0.68%) |
Mar 20, 2017 | 93.46 | 93.60 | 93.01 | 93.32 | 1,104,004 | -0.14(-0.15%) |
Mar 17, 2017 | 94.10 | 94.10 | 93.42 | 93.46 | 1,588,458 | -0.39(-0.42%) |
Mar 16, 2017 | 93.65 | 93.88 | 93.02 | 93.85 | 704,905 | +0.15(+0.16%) |
Mar 15, 2017 | 93.12 | 93.93 | 93.05 | 93.70 | 1,000,272 | +0.66(+0.71%) |
Mar 14, 2017 | 93.19 | 93.33 | 92.83 | 93.04 | 792,439 | -0.15(-0.17%) |
Mar 13, 2017 | 93.14 | 93.39 | 92.92 | 93.19 | 896,768 | -0.20(-0.21%) |
Mar 10, 2017 | 94.14 | 94.18 | 93.21 | 93.39 | 858,040 | -0.37(-0.39%) |
Mar 09, 2017 | 93.28 | 93.92 | 92.83 | 93.76 | 1,159,003 | +0.68(+0.73%) |
Mar 08, 2017 | 92.60 | 93.24 | 92.01 | 93.08 | 1,979,101 | +0.36(+0.39%) |
Mar 07, 2017 | 93.17 | 93.35 | 92.66 | 92.72 | 936,903 | -0.39(-0.41%) |
Mar 06, 2017 | 92.57 | 93.20 | 92.50 | 93.11 | 904,198 | -0.05(-0.06%) |
Mar 03, 2017 | 93.27 | 93.54 | 92.67 | 93.16 | 1,030,852 | -0.40(-0.43%) |
Mar 02, 2017 | 93.95 | 94.02 | 93.09 | 93.56 | 1,235,708 | -0.23(-0.25%) |
Mar 01, 2017 | 93.11 | 94.22 | 92.44 | 93.79 | 1,993,347 | +0.90(+0.97%) |
Feb 28, 2017 | 92.75 | 93.53 | 92.70 | 92.89 | 1,812,132 | +0.47(+0.51%) |
Feb 27, 2017 | 93.18 | 93.45 | 92.36 | 92.42 | 868,308 | -0.94(-1.01%) |
Feb 24, 2017 | 93.19 | 93.44 | 92.75 | 93.36 | 1,231,301 | +0.21(+0.23%) |
Feb 23, 2017 | 92.67 | 93.72 | 92.57 | 93.15 | 1,027,115 | +0.60(+0.65%) |
Feb 22, 2017 | 92.41 | 92.73 | 92.23 | 92.55 | 979,509 | +0.08(+0.08%) |
Feb 21, 2017 | 91.64 | 92.81 | 91.31 | 92.47 | 1,566,219 | +1.05(+1.15%) |
Feb 17, 2017 | 91.43 | 91.43 | 91.43 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 93.11 | 93.40 | 91.52 | 91.77 | 1,718,733 | -0.98(-1.06%) |
Feb 15, 2017 | 92.07 | 92.99 | 91.79 | 92.75 | 1,241,270 | +0.39(+0.42%) |
Feb 14, 2017 | 92.06 | 92.41 | 91.59 | 92.35 | 805,344 | +0.11(+0.12%) |
Feb 13, 2017 | 91.64 | 92.41 | 91.49 | 92.24 | 767,804 | +0.50(+0.55%) |
Feb 10, 2017 | 92.27 | 92.58 | 91.59 | 91.74 | 1,148,972 | -0.42(-0.45%) |
Feb 09, 2017 | 91.20 | 93.41 | 91.41 | 92.16 | 2,270,491 | +0.96(+1.06%) |
Feb 08, 2017 | 91.21 | 91.64 | 90.97 | 91.20 | 1,048,454 | -0.18(-0.20%) |
Feb 07, 2017 | 91.60 | 92.12 | 91.26 | 91.37 | 1,698,171 | -0.19(-0.20%) |
Feb 06, 2017 | 91.21 | 91.81 | 90.63 | 91.56 | 1,284,592 | +0.37(+0.40%) |
Feb 03, 2017 | 88.31 | 91.59 | 86.62 | 91.20 | 3,177,369 | +1.18(+1.32%) |
Feb 02, 2017 | 89.90 | 90.42 | 89.44 | 90.01 | 1,783,531 | +0.40(+0.45%) |
Feb 01, 2017 | 89.75 | 90.31 | 89.09 | 89.61 | 1,447,580 | -0.30(-0.33%) |
Jan 31, 2017 | 90.18 | 90.62 | 89.55 | 89.91 | 1,997,535 | +0.34(+0.38%) |
Jan 30, 2017 | 89.90 | 90.44 | 89.12 | 89.57 | 1,550,615 | -0.38(-0.42%) |
Jan 27, 2017 | 90.34 | 90.38 | 89.17 | 89.94 | 1,214,468 | -0.14(-0.15%) |
Jan 26, 2017 | 90.33 | 90.53 | 89.99 | 90.08 | 899,999 | -0.54(-0.59%) |
Jan 25, 2017 | 90.87 | 91.04 | 90.36 | 90.62 | 820,867 | -0.19(-0.21%) |
Jan 24, 2017 | 89.88 | 91.43 | 89.62 | 90.80 | 996,751 | +1.04(+1.16%) |
Jan 23, 2017 | 89.98 | 90.05 | 89.49 | 89.76 | 816,585 | -0.23(-0.26%) |
Jan 20, 2017 | 90.18 | 90.53 | 89.48 | 89.99 | 731,414 | +0.30(+0.33%) |
Jan 19, 2017 | 90.05 | 90.10 | 89.38 | 89.70 | 543,089 | -0.37(-0.41%) |
Jan 18, 2017 | 89.70 | 90.60 | 89.48 | 90.06 | 1,389,719 | +0.41(+0.46%) |
Jan 17, 2017 | 89.35 | 89.86 | 89.01 | 89.65 | 1,058,539 | +0.27(+0.31%) |
Jan 13, 2017 | 89.38 | 89.38 | 89.38 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 89.29 | 89.92 | 88.92 | 89.23 | 895,213 | -0.23(-0.26%) |
Jan 11, 2017 | 89.06 | 90.01 | 89.00 | 89.46 | 1,103,843 | +0.10(+0.11%) |
Jan 10, 2017 | 88.98 | 89.63 | 88.53 | 89.36 | 1,321,023 | +0.80(+0.90%) |
Jan 09, 2017 | 89.09 | 89.28 | 88.26 | 88.56 | 1,044,267 | -0.53(-0.59%) |
Jan 06, 2017 | 89.04 | 89.70 | 88.41 | 89.09 | 1,075,132 | +0.90(+1.02%) |
Jan 05, 2017 | 87.90 | 88.88 | 87.81 | 88.19 | 1,855,611 | -0.57(-0.64%) |
Jan 04, 2017 | 88.78 | 89.25 | 88.52 | 88.76 | 990,349 | +0.17(+0.19%) |