Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 85.93 | 86.63 | 85.53 | 86.23 | 746,403 | -0.15(-0.17%) |
Mar 30, 2017 | 85.42 | 86.48 | 85.42 | 86.38 | 698,174 | +0.70(+0.81%) |
Mar 29, 2017 | 86.34 | 86.72 | 84.98 | 85.69 | 1,503,255 | -1.11(-1.28%) |
Mar 28, 2017 | 85.16 | 87.37 | 85.16 | 86.80 | 1,163,631 | +1.68(+1.98%) |
Mar 27, 2017 | 83.70 | 85.22 | 83.42 | 85.11 | 1,448,480 | +0.26(+0.31%) |
Mar 24, 2017 | 85.69 | 86.24 | 84.52 | 84.85 | 977,053 | -0.51(-0.59%) |
Mar 23, 2017 | 86.11 | 86.34 | 85.27 | 85.36 | 814,786 | -0.84(-0.97%) |
Mar 22, 2017 | 86.40 | 86.77 | 85.72 | 86.20 | 1,015,758 | +0.08(+0.10%) |
Mar 21, 2017 | 87.58 | 87.60 | 85.82 | 86.11 | 1,237,824 | -1.22(-1.40%) |
Mar 20, 2017 | 88.35 | 88.35 | 87.07 | 87.33 | 847,521 | -0.98(-1.11%) |
Mar 17, 2017 | 89.23 | 89.23 | 87.81 | 88.31 | 1,491,371 | -0.48(-0.54%) |
Mar 16, 2017 | 89.38 | 89.68 | 88.62 | 88.79 | 697,485 | -0.59(-0.66%) |
Mar 15, 2017 | 89.08 | 89.75 | 88.72 | 89.38 | 915,060 | +0.61(+0.69%) |
Mar 14, 2017 | 89.35 | 89.35 | 87.76 | 88.77 | 1,419,297 | -0.76(-0.85%) |
Mar 13, 2017 | 90.81 | 91.16 | 89.35 | 89.53 | 1,403,446 | -1.32(-1.45%) |
Mar 10, 2017 | 90.98 | 91.26 | 90.28 | 90.85 | 977,797 | +0.44(+0.49%) |
Mar 09, 2017 | 91.04 | 91.53 | 89.96 | 90.41 | 1,233,572 | -0.55(-0.61%) |
Mar 08, 2017 | 90.71 | 91.42 | 90.25 | 90.96 | 1,096,361 | +0.16(+0.18%) |
Mar 07, 2017 | 92.30 | 92.66 | 90.72 | 90.80 | 993,738 | -1.83(-1.98%) |
Mar 06, 2017 | 91.79 | 92.81 | 91.55 | 92.63 | 602,747 | +0.66(+0.72%) |
Mar 03, 2017 | 92.05 | 92.29 | 91.39 | 91.98 | 750,772 | +0.00(+0.00%) |
Mar 02, 2017 | 93.88 | 93.96 | 91.76 | 91.98 | 820,587 | -2.15(-2.29%) |
Mar 01, 2017 | 92.89 | 94.31 | 92.89 | 94.13 | 831,278 | +1.85(+2.01%) |
Feb 28, 2017 | 94.24 | 94.24 | 92.23 | 92.28 | 787,270 | -1.83(-1.95%) |
Feb 27, 2017 | 93.46 | 94.16 | 93.06 | 94.11 | 784,733 | +0.28(+0.30%) |
Feb 24, 2017 | 91.26 | 94.17 | 90.85 | 93.83 | 1,248,555 | +2.36(+2.58%) |
Feb 23, 2017 | 92.57 | 92.89 | 91.22 | 91.47 | 1,334,971 | -0.97(-1.05%) |
Feb 22, 2017 | 94.74 | 95.14 | 92.19 | 92.44 | 1,957,927 | -2.33(-2.46%) |
Feb 21, 2017 | 94.94 | 95.15 | 94.44 | 94.77 | 528,225 | -0.21(-0.22%) |
Feb 17, 2017 | 94.97 | 94.97 | 94.97 | 0 | +0.31(+0.33%) | |
Feb 16, 2017 | 94.68 | 94.91 | 93.77 | 94.66 | 440,776 | +0.04(+0.04%) |
Feb 15, 2017 | 93.48 | 94.74 | 93.48 | 94.63 | 802,303 | +1.10(+1.18%) |
Feb 14, 2017 | 94.35 | 94.69 | 93.45 | 93.53 | 592,874 | -0.81(-0.86%) |
Feb 13, 2017 | 94.56 | 95.15 | 93.77 | 94.34 | 704,261 | -0.01(-0.01%) |
Feb 10, 2017 | 92.64 | 94.50 | 92.64 | 94.35 | 596,833 | +1.46(+1.57%) |
Feb 09, 2017 | 92.43 | 93.62 | 92.37 | 92.89 | 442,641 | +0.59(+0.64%) |
Feb 08, 2017 | 92.06 | 92.55 | 90.72 | 92.30 | 794,536 | -0.08(-0.09%) |
Feb 07, 2017 | 93.59 | 93.89 | 92.12 | 92.38 | 937,494 | -0.95(-1.01%) |
Feb 06, 2017 | 93.28 | 94.25 | 92.89 | 93.33 | 3,552,161 | -0.13(-0.14%) |
Feb 03, 2017 | 91.32 | 93.54 | 91.03 | 93.46 | 1,078,160 | +2.27(+2.49%) |
Feb 02, 2017 | 91.67 | 92.92 | 90.65 | 91.19 | 1,005,376 | -1.01(-1.10%) |
Feb 01, 2017 | 93.30 | 93.43 | 91.58 | 92.20 | 914,373 | -0.71(-0.77%) |
Jan 31, 2017 | 93.07 | 93.97 | 92.53 | 92.92 | 1,399,744 | +0.14(+0.15%) |
Jan 30, 2017 | 91.99 | 92.87 | 91.81 | 92.77 | 634,288 | +0.06(+0.06%) |
Jan 27, 2017 | 92.77 | 92.82 | 91.69 | 92.72 | 645,344 | +0.10(+0.11%) |
Jan 26, 2017 | 92.18 | 92.73 | 91.26 | 92.62 | 833,959 | +0.21(+0.22%) |
Jan 25, 2017 | 90.76 | 92.48 | 89.99 | 92.41 | 977,397 | +1.93(+2.14%) |
Jan 24, 2017 | 89.00 | 90.66 | 88.71 | 90.48 | 735,846 | +1.86(+2.10%) |
Jan 23, 2017 | 88.76 | 89.12 | 87.88 | 88.62 | 746,592 | -0.02(-0.02%) |
Jan 20, 2017 | 88.29 | 88.92 | 87.52 | 88.64 | 1,093,516 | +0.15(+0.17%) |
Jan 19, 2017 | 91.43 | 91.81 | 87.76 | 88.49 | 2,530,863 | -3.44(-3.74%) |
Jan 18, 2017 | 92.17 | 92.48 | 91.06 | 91.93 | 1,387,620 | +0.05(+0.05%) |
Jan 17, 2017 | 92.96 | 93.23 | 91.57 | 91.88 | 871,030 | -1.22(-1.31%) |
Jan 13, 2017 | 93.10 | 93.10 | 93.10 | 0 | +0.22(+0.23%) | |
Jan 12, 2017 | 92.34 | 93.15 | 91.92 | 92.89 | 890,572 | +0.31(+0.33%) |
Jan 11, 2017 | 91.73 | 92.72 | 91.25 | 92.58 | 735,201 | +0.94(+1.02%) |
Jan 10, 2017 | 90.94 | 92.13 | 90.40 | 91.64 | 761,586 | +0.80(+0.88%) |
Jan 09, 2017 | 90.96 | 91.20 | 90.32 | 90.84 | 826,246 | -0.77(-0.84%) |
Jan 06, 2017 | 91.37 | 92.33 | 90.88 | 91.61 | 801,320 | +0.47(+0.51%) |
Jan 05, 2017 | 91.36 | 91.49 | 90.55 | 91.14 | 1,051,183 | -0.59(-0.64%) |
Jan 04, 2017 | 90.57 | 92.30 | 90.26 | 91.73 | 1,105,619 | +0.98(+1.08%) |