Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 97.46 | 97.64 | 97.27 | 97.31 | 2,900,297 | -0.28(-0.29%) |
Mar 30, 2017 | 97.16 | 97.70 | 96.99 | 97.59 | 2,101,266 | +0.47(+0.48%) |
Mar 29, 2017 | 96.94 | 97.28 | 96.72 | 97.12 | 1,730,585 | +0.07(+0.07%) |
Mar 28, 2017 | 96.12 | 97.26 | 96.07 | 97.06 | 1,803,479 | +0.86(+0.89%) |
Mar 27, 2017 | 95.54 | 96.34 | 95.37 | 96.20 | 2,547,245 | -0.29(-0.30%) |
Mar 24, 2017 | 96.75 | 97.00 | 96.08 | 96.49 | 2,857,128 | -0.10(-0.11%) |
Mar 23, 2017 | 96.46 | 97.21 | 96.38 | 96.59 | 2,677,872 | +0.01(+0.01%) |
Mar 22, 2017 | 96.42 | 96.74 | 96.15 | 96.58 | 2,461,390 | +0.02(+0.02%) |
Mar 21, 2017 | 98.23 | 98.27 | 96.45 | 96.57 | 3,425,077 | -1.39(-1.42%) |
Mar 20, 2017 | 98.12 | 98.23 | 97.81 | 97.96 | 2,679,624 | -0.29(-0.29%) |
Mar 17, 2017 | 98.70 | 98.72 | 98.24 | 98.24 | 1,850,868 | -0.26(-0.27%) |
Mar 16, 2017 | 98.76 | 98.90 | 98.39 | 98.50 | 1,678,367 | -0.13(-0.13%) |
Mar 15, 2017 | 97.95 | 98.87 | 97.93 | 98.63 | 3,372,965 | +0.87(+0.89%) |
Mar 14, 2017 | 97.78 | 97.79 | 97.32 | 97.76 | 2,755,015 | -0.39(-0.39%) |
Mar 13, 2017 | 98.07 | 98.23 | 97.95 | 98.15 | 2,901,325 | +0.02(+0.02%) |
Mar 10, 2017 | 98.28 | 98.41 | 97.65 | 98.13 | 1,988,735 | +0.31(+0.32%) |
Mar 09, 2017 | 97.76 | 98.08 | 97.37 | 97.82 | 2,807,258 | +0.07(+0.07%) |
Mar 08, 2017 | 98.39 | 98.55 | 97.70 | 97.75 | 1,776,614 | -0.51(-0.52%) |
Mar 07, 2017 | 98.51 | 98.58 | 98.19 | 98.27 | 2,457,119 | -0.39(-0.39%) |
Mar 06, 2017 | 98.58 | 98.81 | 98.34 | 98.65 | 2,132,032 | -0.34(-0.34%) |
Mar 03, 2017 | 98.91 | 99.11 | 98.81 | 98.99 | 2,386,396 | +0.02(+0.02%) |
Mar 02, 2017 | 99.69 | 99.69 | 98.95 | 98.97 | 1,826,901 | -0.78(-0.78%) |
Mar 01, 2017 | 99.04 | 100.02 | 99.04 | 99.75 | 1,922,203 | +1.49(+1.52%) |
Feb 28, 2017 | 98.29 | 98.44 | 98.04 | 98.26 | 4,265,964 | -0.28(-0.28%) |
Feb 27, 2017 | 98.29 | 98.64 | 98.21 | 98.54 | 3,328,379 | +0.19(+0.20%) |
Feb 24, 2017 | 97.89 | 98.35 | 97.85 | 98.34 | 2,591,046 | -0.03(-0.03%) |
Feb 23, 2017 | 98.51 | 98.59 | 97.99 | 98.38 | 2,111,667 | +0.15(+0.15%) |
Feb 22, 2017 | 98.23 | 98.39 | 98.07 | 98.23 | 2,284,459 | -0.21(-0.21%) |
Feb 21, 2017 | 97.91 | 98.54 | 97.91 | 98.44 | 1,891,515 | +0.68(+0.70%) |
Feb 17, 2017 | 97.75 | 97.75 | 97.75 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 97.76 | 97.91 | 97.35 | 97.70 | 2,564,349 | -0.09(-0.09%) |
Feb 15, 2017 | 97.27 | 97.90 | 97.19 | 97.80 | 1,907,289 | +0.45(+0.46%) |
Feb 14, 2017 | 96.79 | 97.36 | 96.64 | 97.35 | 1,740,127 | +0.50(+0.51%) |
Feb 13, 2017 | 96.55 | 97.06 | 96.53 | 96.85 | 2,354,384 | +0.54(+0.56%) |
Feb 10, 2017 | 96.11 | 96.44 | 96.04 | 96.31 | 1,688,286 | +0.42(+0.44%) |
Feb 09, 2017 | 95.41 | 96.04 | 95.41 | 95.89 | 1,912,491 | +0.66(+0.69%) |
Feb 08, 2017 | 95.29 | 94.81 | 95.23 | 3,030,065 | -0.04(-0.04%) | |
Feb 07, 2017 | 95.66 | 95.75 | 95.13 | 95.28 | 2,071,055 | -0.22(-0.23%) |
Feb 06, 2017 | 95.59 | 95.81 | 95.37 | 95.50 | 2,482,680 | -0.28(-0.29%) |
Feb 03, 2017 | 95.53 | 95.87 | 95.24 | 95.77 | 2,226,401 | +0.88(+0.93%) |
Feb 02, 2017 | 94.62 | 94.95 | 94.42 | 94.89 | 1,813,982 | +0.20(+0.21%) |
Feb 01, 2017 | 95.18 | 95.37 | 94.49 | 94.69 | 3,794,323 | -0.25(-0.27%) |
Jan 31, 2017 | 94.68 | 94.94 | 94.38 | 94.94 | 3,135,541 | +0.12(+0.12%) |
Jan 30, 2017 | 95.19 | 95.20 | 94.36 | 94.82 | 2,196,703 | -0.67(-0.71%) |
Jan 27, 2017 | 95.84 | 95.84 | 95.41 | 95.50 | 1,872,381 | -0.29(-0.30%) |
Jan 26, 2017 | 95.89 | 96.04 | 95.63 | 95.78 | 3,626,540 | -0.11(-0.11%) |
Jan 25, 2017 | 95.50 | 95.93 | 95.40 | 95.89 | 5,907,540 | +0.82(+0.86%) |
Jan 24, 2017 | 94.45 | 95.29 | 94.37 | 95.08 | 2,653,241 | +0.78(+0.82%) |
Jan 23, 2017 | 94.60 | 94.74 | 94.01 | 94.30 | 2,564,192 | -0.49(-0.52%) |
Jan 20, 2017 | 94.70 | 95.04 | 94.52 | 94.79 | 2,000,854 | +0.47(+0.50%) |
Jan 19, 2017 | 94.78 | 94.88 | 94.10 | 94.32 | 3,021,536 | -0.40(-0.42%) |
Jan 18, 2017 | 94.57 | 94.75 | 94.27 | 94.71 | 1,699,980 | +0.19(+0.20%) |
Jan 17, 2017 | 94.81 | 94.91 | 94.32 | 94.53 | 3,995,947 | -0.50(-0.52%) |
Jan 13, 2017 | 95.02 | 95.02 | 95.02 | 0 | +0.12(+0.12%) | |
Jan 12, 2017 | 94.99 | 95.13 | 94.22 | 94.91 | 2,488,586 | -0.25(-0.27%) |
Jan 11, 2017 | 94.81 | 95.18 | 94.59 | 95.16 | 6,286,825 | +0.40(+0.42%) |
Jan 10, 2017 | 94.79 | 95.27 | 94.62 | 94.76 | 2,960,960 | -0.03(-0.03%) |
Jan 09, 2017 | 95.18 | 95.23 | 94.75 | 94.79 | 2,126,174 | -0.64(-0.67%) |
Jan 06, 2017 | 95.37 | 95.65 | 95.03 | 95.43 | 2,489,795 | +0.13(+0.14%) |
Jan 05, 2017 | 95.50 | 95.66 | 94.91 | 95.29 | 2,537,165 | -0.38(-0.40%) |
Jan 04, 2017 | 95.22 | 95.72 | 95.15 | 95.67 | 2,181,244 | +0.63(+0.66%) |