Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 93.34 | 94.21 | 92.20 | 93.82 | 138,112 | +0.87(+0.94%) |
Mar 30, 2017 | 92.81 | 93.32 | 90.80 | 92.95 | 216,739 | +0.00(+0.00%) |
Mar 29, 2017 | 92.35 | 93.07 | 91.82 | 92.95 | 83,138 | +0.13(+0.14%) |
Mar 28, 2017 | 91.79 | 92.96 | 90.66 | 92.82 | 113,984 | +0.89(+0.97%) |
Mar 27, 2017 | 92.50 | 94.29 | 91.37 | 91.93 | 112,712 | -1.01(-1.08%) |
Mar 24, 2017 | 93.31 | 93.78 | 91.79 | 92.93 | 118,512 | -0.46(-0.49%) |
Mar 23, 2017 | 92.02 | 94.30 | 91.72 | 93.39 | 89,150 | +1.42(+1.55%) |
Mar 22, 2017 | 91.75 | 92.06 | 90.58 | 91.97 | 107,982 | +0.11(+0.12%) |
Mar 21, 2017 | 92.72 | 93.80 | 91.58 | 91.85 | 101,973 | -0.70(-0.76%) |
Mar 20, 2017 | 92.57 | 92.87 | 92.18 | 92.56 | 76,788 | +0.15(+0.16%) |
Mar 17, 2017 | 91.54 | 92.47 | 91.20 | 92.41 | 335,565 | +0.70(+0.77%) |
Mar 16, 2017 | 91.16 | 92.22 | 91.02 | 91.70 | 142,998 | +0.07(+0.08%) |
Mar 15, 2017 | 91.02 | 92.50 | 90.67 | 91.63 | 290,957 | +1.01(+1.11%) |
Mar 14, 2017 | 90.34 | 91.85 | 89.87 | 90.63 | 176,489 | +0.34(+0.37%) |
Mar 13, 2017 | 90.41 | 91.18 | 89.09 | 90.29 | 66,120 | -0.16(-0.18%) |
Mar 10, 2017 | 91.07 | 92.33 | 90.04 | 90.45 | 67,528 | -0.53(-0.58%) |
Mar 09, 2017 | 92.32 | 93.01 | 90.84 | 90.98 | 67,443 | -1.42(-1.54%) |
Mar 08, 2017 | 94.06 | 94.11 | 92.38 | 92.40 | 54,366 | -1.98(-2.10%) |
Mar 07, 2017 | 94.86 | 94.92 | 94.09 | 94.38 | 68,716 | -0.43(-0.45%) |
Mar 06, 2017 | 94.86 | 95.09 | 93.63 | 94.81 | 79,354 | -0.23(-0.24%) |
Mar 03, 2017 | 95.29 | 95.73 | 93.90 | 95.04 | 70,949 | -0.28(-0.30%) |
Mar 02, 2017 | 95.14 | 96.86 | 94.69 | 95.32 | 77,858 | +0.08(+0.09%) |
Mar 01, 2017 | 94.35 | 95.94 | 94.29 | 95.24 | 101,348 | +0.96(+1.02%) |
Feb 28, 2017 | 95.34 | 95.54 | 93.81 | 94.28 | 99,964 | -1.05(-1.11%) |
Feb 27, 2017 | 94.98 | 96.89 | 94.89 | 95.34 | 88,465 | +0.32(+0.33%) |
Feb 24, 2017 | 93.89 | 95.20 | 93.68 | 95.02 | 75,570 | +0.87(+0.92%) |
Feb 23, 2017 | 93.51 | 94.24 | 93.00 | 94.15 | 107,320 | +0.70(+0.75%) |
Feb 22, 2017 | 93.97 | 95.25 | 93.00 | 93.46 | 103,463 | -1.44(-1.52%) |
Feb 21, 2017 | 94.06 | 95.27 | 93.97 | 94.90 | 112,870 | +0.58(+0.61%) |
Feb 17, 2017 | 94.32 | 94.32 | 94.32 | 0 | +0.49(+0.53%) | |
Feb 16, 2017 | 92.12 | 93.83 | 92.12 | 93.83 | 93,742 | +1.55(+1.68%) |
Feb 15, 2017 | 91.48 | 92.50 | 90.83 | 92.28 | 70,241 | -0.03(-0.04%) |
Feb 14, 2017 | 91.99 | 93.06 | 91.02 | 92.31 | 153,563 | +0.24(+0.26%) |
Feb 13, 2017 | 92.02 | 92.83 | 91.63 | 92.07 | 79,173 | +0.23(+0.25%) |
Feb 10, 2017 | 91.21 | 92.10 | 91.17 | 91.84 | 80,721 | +0.80(+0.87%) |
Feb 09, 2017 | 90.39 | 91.78 | 89.88 | 91.05 | 162,117 | +0.49(+0.55%) |
Feb 08, 2017 | 90.41 | 91.05 | 90.14 | 90.55 | 141,686 | +0.17(+0.19%) |
Feb 07, 2017 | 90.87 | 92.13 | 90.17 | 90.38 | 111,056 | -0.58(-0.63%) |
Feb 06, 2017 | 91.31 | 91.72 | 90.89 | 90.96 | 73,361 | -0.45(-0.50%) |
Feb 03, 2017 | 90.97 | 91.88 | 90.88 | 91.41 | 116,197 | +0.82(+0.90%) |
Feb 02, 2017 | 90.06 | 91.11 | 89.68 | 90.59 | 141,237 | +0.54(+0.59%) |
Feb 01, 2017 | 90.89 | 91.63 | 89.61 | 90.06 | 157,766 | -0.84(-0.93%) |
Jan 31, 2017 | 90.77 | 92.37 | 90.66 | 90.90 | 231,170 | -0.15(-0.16%) |
Jan 30, 2017 | 91.84 | 92.23 | 90.75 | 91.05 | 135,564 | -1.34(-1.45%) |
Jan 27, 2017 | 95.62 | 95.62 | 91.91 | 92.38 | 146,403 | -2.80(-2.94%) |
Jan 26, 2017 | 96.07 | 96.47 | 95.06 | 95.18 | 90,320 | -0.86(-0.90%) |
Jan 25, 2017 | 97.13 | 97.31 | 95.72 | 96.04 | 102,025 | -0.97(-1.00%) |
Jan 24, 2017 | 97.49 | 98.19 | 96.78 | 97.02 | 139,416 | -0.56(-0.57%) |
Jan 23, 2017 | 98.41 | 98.79 | 97.40 | 97.58 | 136,527 | -0.48(-0.49%) |
Jan 20, 2017 | 96.24 | 98.33 | 96.24 | 98.06 | 116,876 | +1.35(+1.39%) |
Jan 19, 2017 | 96.81 | 98.83 | 95.87 | 96.71 | 157,252 | -0.62(-0.63%) |
Jan 18, 2017 | 96.38 | 97.97 | 96.05 | 97.33 | 108,636 | +0.86(+0.89%) |
Jan 17, 2017 | 95.91 | 96.56 | 95.49 | 96.47 | 89,808 | +0.50(+0.52%) |
Jan 13, 2017 | 95.96 | 95.96 | 95.96 | 0 | -0.09(-0.09%) | |
Jan 12, 2017 | 95.71 | 96.32 | 94.11 | 96.05 | 145,544 | +0.75(+0.78%) |
Jan 11, 2017 | 95.52 | 96.10 | 94.78 | 95.31 | 290,714 | -0.13(-0.14%) |
Jan 10, 2017 | 94.89 | 95.92 | 94.79 | 95.44 | 203,183 | +0.39(+0.41%) |
Jan 09, 2017 | 95.68 | 95.68 | 94.53 | 95.05 | 123,384 | -0.60(-0.63%) |
Jan 06, 2017 | 96.28 | 96.59 | 95.35 | 95.65 | 107,681 | -0.70(-0.72%) |
Jan 05, 2017 | 95.28 | 96.42 | 94.49 | 96.34 | 110,935 | +0.49(+0.51%) |
Jan 04, 2017 | 93.42 | 96.05 | 93.42 | 95.86 | 124,143 | +2.40(+2.57%) |